WINSON Machinery Co., Ltd. 4538
TPEX · Taiwan · Non-Energy Minerals
TWD 17.30-0.15 (-0.86%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 17.30 | -0.86% | TWD 17.30 | TWD 17.30 | TWD 17.20 | 10.32K |
| 2026-10-01 | TWD 17.45 | +0.58% | TWD 17.50 | TWD 17.50 | TWD 17.30 | 11.01K |
| 2026-09-30 | TWD 17.35 | -1.14% | TWD 17.40 | TWD 17.40 | TWD 17.25 | 10.00K |
| 2026-09-29 | TWD 17.55 | +0.29% | TWD 17.50 | TWD 17.55 | TWD 17.35 |
| 10.00K |
| 2026-09-24 | TWD 17.50 | 0.00% | TWD 17.35 | TWD 17.50 | TWD 17.30 | 13.00K |
| 2026-09-23 | TWD 17.50 | 0.00% | TWD 17.55 | TWD 17.60 | TWD 17.50 | 10.00K |
| 2026-09-22 | TWD 17.50 | +0.57% | TWD 17.75 | TWD 17.75 | TWD 17.40 | 12.00K |
| 2026-09-21 | TWD 17.40 | +0.87% | TWD 17.50 | TWD 17.50 | TWD 17.15 | 14.36K |
| 2026-09-18 | TWD 17.25 | -0.58% | TWD 17.10 | TWD 17.55 | TWD 17.10 | 24.18K |
| 2026-09-17 | TWD 17.35 | 0.00% | TWD 17.60 | TWD 17.60 | TWD 17.25 | 13.00K |
| 2026-09-16 | TWD 17.35 | +0.29% | TWD 17.65 | TWD 17.65 | TWD 17.15 | 21.00K |
| 2026-09-15 | TWD 17.30 | +0.29% | TWD 17.50 | TWD 17.65 | TWD 17.20 | 15.00K |
| 2026-09-14 | TWD 17.25 | -0.58% | TWD 17.20 | TWD 17.50 | TWD 17.10 | 13.00K |
| 2026-09-11 | TWD 17.35 | -1.42% | TWD 17.60 | TWD 17.60 | TWD 17.20 | 9.32K |
| 2026-09-10 | TWD 17.60 | -0.85% | TWD 17.60 | TWD 17.60 | TWD 17.40 | 113.08K |
| 2026-09-09 | TWD 17.75 | +1.72% | TWD 17.85 | TWD 17.85 | TWD 17.60 | 11.01K |
| 2026-09-08 | TWD 17.45 | -0.29% | TWD 17.70 | TWD 17.90 | TWD 17.45 | 10.30K |
| 2026-09-07 | TWD 17.50 | -1.41% | TWD 17.55 | TWD 17.70 | TWD 17.50 | 14.00K |
| 2026-09-04 | TWD 17.75 | +0.28% | TWD 18.00 | TWD 18.00 | TWD 17.70 | 11.00K |
| 2026-09-03 | TWD 17.70 | -0.84% | TWD 18.00 | TWD 18.00 | TWD 17.60 | 13.00K |
| 2026-09-02 | TWD 17.85 | +0.85% | TWD 18.05 | TWD 18.05 | TWD 17.75 | 15.00K |
| 2026-09-01 | TWD 17.70 | -0.28% | TWD 17.95 | TWD 18.10 | TWD 17.70 | 16.00K |
| 2026-08-31 | TWD 17.75 | 0.00% | TWD 17.30 | TWD 17.85 | TWD 17.30 | 10.00K |
| 2026-08-28 | TWD 17.75 | -0.28% | TWD 17.70 | TWD 18.25 | TWD 17.70 | 14.40K |
| 2026-08-27 | TWD 17.80 | 0.00% | TWD 17.40 | TWD 17.85 | TWD 17.35 | 15.00K |
| 2026-08-26 | TWD 17.80 | +2.01% | TWD 17.60 | TWD 17.80 | TWD 17.60 | 12.00K |
| 2026-08-25 | TWD 17.45 | +0.29% | TWD 17.35 | TWD 17.60 | TWD 17.35 | 24.00K |
| 2026-08-24 | TWD 17.40 | -0.57% | TWD 17.60 | TWD 17.60 | TWD 17.40 | 8.00K |
| 2026-08-21 | TWD 17.50 | +0.57% | TWD 17.50 | TWD 17.50 | TWD 17.30 | 12.00K |
| 2026-08-20 | TWD 17.40 | +0.87% | TWD 17.55 | TWD 17.55 | TWD 17.30 | 12.00K |
| 2026-08-19 | TWD 17.25 | -0.29% | TWD 17.30 | TWD 17.45 | TWD 17.05 | 11.00K |
| 2026-08-18 | TWD 17.30 | -1.14% | TWD 17.60 | TWD 17.60 | TWD 17.20 | 15.00K |
| 2026-08-17 | TWD 17.50 | 0.00% | TWD 17.35 | TWD 17.55 | TWD 17.35 | 16.00K |
| 2026-08-14 | TWD 17.50 | -1.41% | TWD 17.60 | TWD 17.65 | TWD 17.50 | 9.00K |
| 2026-08-13 | TWD 17.75 | +1.14% | TWD 17.30 | TWD 17.75 | TWD 17.30 | 23.17K |
| 2026-08-12 | TWD 17.55 | +0.57% | TWD 17.25 | TWD 17.60 | TWD 17.25 | 43.01K |
| 2026-08-11 | TWD 17.45 | -0.29% | TWD 17.40 | TWD 17.65 | TWD 17.40 | 17.00K |
| 2026-08-10 | TWD 17.50 | +0.57% | TWD 17.50 | TWD 17.65 | TWD 17.45 | 22.01K |
| 2026-08-07 | TWD 17.40 | -0.85% | TWD 17.55 | TWD 17.55 | TWD 17.40 | 11.00K |
| 2026-08-06 | TWD 17.55 | +1.15% | TWD 17.40 | TWD 17.60 | TWD 17.35 | 23.15K |
| 2026-08-05 | TWD 17.35 | +0.29% | TWD 17.50 | TWD 17.80 | TWD 17.30 | 22.01K |
| 2026-08-04 | TWD 17.30 | 0.00% | TWD 17.30 | TWD 17.50 | TWD 17.10 | 16.00K |
| 2026-08-03 | TWD 17.30 | -0.29% | TWD 17.25 | TWD 17.40 | TWD 17.20 | 12.00K |
| 2026-07-31 | TWD 17.35 | 0.00% | TWD 17.50 | TWD 17.50 | TWD 17.35 | 4.00K |
| 2026-07-30 | TWD 17.35 | -0.29% | TWD 17.10 | TWD 17.50 | TWD 17.10 | 18.00K |
| 2026-07-29 | TWD 17.40 | 0.00% | TWD 17.30 | TWD 17.45 | TWD 17.20 | 12.00K |
| 2026-07-28 | TWD 17.40 | 0.00% | TWD 16.95 | TWD 17.45 | TWD 16.95 | 17.00K |
| 2026-07-27 | TWD 17.40 | 0.00% | TWD 17.05 | TWD 17.40 | TWD 17.05 | 13.00K |
| 2026-07-24 | TWD 17.40 | -1.69% | TWD 17.15 | TWD 17.40 | TWD 17.10 | 15.00K |
| 2026-07-23 | TWD 17.70 | +0.85% | TWD 17.20 | TWD 17.70 | TWD 17.20 | 23.04K |
| 2026-07-22 | TWD 17.55 | -1.68% | TWD 17.80 | TWD 17.80 | TWD 17.55 | 21.20K |
| 2026-07-21 | TWD 17.85 | -1.92% | TWD 18.05 | TWD 18.20 | TWD 17.80 | 37.00K |
| 2026-07-20 | TWD 18.20 | -1.62% | TWD 18.50 | TWD 18.50 | TWD 18.10 | 14.00K |
| 2026-07-17 | TWD 18.50 | -0.27% | TWD 18.35 | TWD 18.50 | TWD 18.10 | 22.00K |
| 2026-07-16 | TWD 18.55 | -0.27% | TWD 18.50 | TWD 18.60 | TWD 18.25 | 13.00K |
| 2026-07-15 | TWD 18.60 | +0.54% | TWD 18.15 | TWD 18.60 | TWD 18.15 | 11.00K |
| 2026-07-14 | TWD 18.50 | +0.54% | TWD 18.10 | TWD 18.50 | TWD 18.00 | 17.00K |
| 2026-07-13 | TWD 18.40 | -1.08% | TWD 18.65 | TWD 18.65 | TWD 18.10 | 14.00K |
| 2026-07-10 | TWD 18.60 | 0.00% | TWD 18.60 | TWD 18.60 | TWD 18.60 | 0 |
| 2026-07-09 | TWD 18.60 | -0.53% | TWD 18.70 | TWD 18.70 | TWD 18.45 | 11.00K |
| 2026-07-08 | TWD 18.70 | 0.00% | TWD 18.50 | TWD 18.70 | TWD 18.50 | 10.00K |
| 2026-07-07 | TWD 18.70 | 0.00% | TWD 18.60 | TWD 18.70 | TWD 18.55 | 9.00K |
| 2026-07-06 | TWD 18.70 | 0.00% | TWD 18.80 | TWD 18.80 | TWD 18.65 | 8.00K |
| 2026-07-03 | TWD 18.70 | -0.27% | TWD 18.90 | TWD 18.90 | TWD 18.50 | 21.00K |
| 2026-07-02 | TWD 18.75 | 0.00% | TWD 18.50 | TWD 18.75 | TWD 18.50 | 19.00K |
| 2026-07-01 | TWD 18.75 | -0.53% | TWD 18.90 | TWD 18.90 | TWD 18.60 | 29.00K |
| 2026-06-30 | TWD 18.85 | 0.00% | TWD 19.00 | TWD 19.00 | TWD 18.70 | 47.00K |
| 2026-06-29 | TWD 18.85 | -0.26% | TWD 19.20 | TWD 19.20 | TWD 18.65 | 37.00K |
| 2026-06-26 | TWD 18.90 | 0.00% | TWD 19.15 | TWD 19.15 | TWD 18.75 | 26.00K |
| 2026-06-25 | TWD 18.90 | 0.00% | TWD 19.15 | TWD 19.15 | TWD 18.70 | 41.00K |
| 2026-06-24 | TWD 18.90 | 0.00% | TWD 19.05 | TWD 19.05 | TWD 18.80 | 33.00K |
| 2026-06-23 | TWD 18.90 | -0.26% | TWD 19.00 | TWD 19.95 | TWD 18.70 | 111.00K |
| 2026-06-22 | TWD 18.95 | +0.53% | TWD 18.85 | TWD 19.00 | TWD 18.80 | 59.05K |
| 2026-06-18 | TWD 18.85 | +0.53% | TWD 18.95 | TWD 19.00 | TWD 18.70 | 114.04K |
| 2026-06-17 | TWD 18.75 | +0.54% | TWD 18.75 | TWD 18.75 | TWD 18.55 | 46.00K |
| 2026-06-16 | TWD 18.65 | -0.27% | TWD 18.80 | TWD 18.85 | TWD 18.60 | 42.52K |
| 2026-06-15 | TWD 18.70 | +0.81% | TWD 18.60 | TWD 18.85 | TWD 18.60 | 94.00K |
| 2026-06-12 | TWD 18.55 | +0.54% | TWD 18.55 | TWD 18.60 | TWD 18.50 | 115.00K |
| 2026-06-11 | TWD 18.45 | +0.27% | TWD 18.45 | TWD 18.50 | TWD 18.15 | 108.00K |
| 2026-06-10 | TWD 18.40 | +1.66% | TWD 18.45 | TWD 18.45 | TWD 18.00 | 48.54K |
| 2026-06-09 | TWD 18.10 | -0.28% | TWD 18.10 | TWD 18.20 | TWD 18.05 | 24.00K |
| 2026-06-08 | TWD 18.15 | -1.89% | TWD 17.90 | TWD 18.35 | TWD 17.90 | 50.00K |
| 2026-06-05 | TWD 18.50 | +0.54% | TWD 18.40 | TWD 18.65 | TWD 18.30 | 97.04K |
| 2026-06-04 | TWD 18.40 | 0.00% | TWD 18.40 | TWD 18.45 | TWD 18.00 | 76.04K |
| 2026-06-03 | TWD 18.40 | +3.95% | TWD 17.95 | TWD 18.40 | TWD 17.70 | 82.00K |
| 2026-06-02 | TWD 17.70 | +0.57% | TWD 17.85 | TWD 17.85 | TWD 17.60 | 31.00K |
| 2026-06-01 | TWD 17.60 | +0.57% | TWD 17.90 | TWD 17.90 | TWD 17.60 | 47.01K |
| 2026-05-29 | TWD 17.50 | +0.29% | TWD 17.45 | TWD 17.90 | TWD 17.35 | 31.00K |
| 2026-05-28 | TWD 17.45 | -6.68% | TWD 17.90 | TWD 17.90 | TWD 17.10 | 123.08K |
| 2026-05-27 | TWD 18.70 | +0.27% | TWD 18.65 | TWD 18.70 | TWD 18.45 | 111.01K |