Winbond Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	98.10	102.50	96.50	102.00	102.00	4.29%	56,246,840
Jan 9, 2026	103.50	103.50	97.70	97.80	97.80	-9.86%	82,868,280
Jan 8, 2026	105.50	109.50	104.00	108.50	108.50	1.88%	200,419,000
Jan 7, 2026	109.00	110.50	104.50	106.50	106.50	2.40%	351,786,974
Jan 6, 2026	95.80	104.50	95.00	104.00	104.00	8.90%	403,567,000
Jan 5, 2026	95.00	96.80	91.60	95.50	95.50	5.18%	435,516,100
Jan 2, 2026	83.10	90.80	82.10	90.80	90.80	9.93%	414,562,400
Dec 31, 2025	84.10	86.50	82.20	82.60	82.60	-1.31%	340,682,900
Dec 30, 2025	77.20	84.40	77.20	83.70	83.70	8.84%	405,319,100
Dec 29, 2025	76.90	77.90	75.60	76.90	76.90	0.52%	166,636,300
Dec 26, 2025	78.00	79.10	76.00	76.50	76.50	-0.52%	274,372,300
Dec 24, 2025	73.60	77.20	72.50	76.90	76.90	5.34%	321,347,800
Dec 23, 2025	74.00	74.40	72.40	73.00	73.00	-0.14%	154,766,000
Dec 22, 2025	73.90	75.00	72.80	73.10	73.10	2.52%	237,903,000
Dec 19, 2025	76.90	77.50	71.20	71.30	71.30	-4.30%	494,872,254
Dec 18, 2025	75.00	77.80	73.90	74.50	74.50	0.81%	531,280,400
Dec 17, 2025	71.30	74.40	70.20	73.90	73.90	4.67%	453,158,200
Dec 16, 2025	70.00	71.90	68.80	70.60	70.60	-0.70%	347,382,553
Dec 15, 2025	72.00	72.80	69.00	71.10	71.10	-4.69%	427,984,000
Dec 12, 2025	69.20	75.20	68.50	74.60	74.60	9.06%	543,798,400
Dec 11, 2025	69.60	70.50	67.50	68.40	68.40	1.33%	288,345,800
Dec 10, 2025	71.00	73.40	67.30	67.50	67.50	-5.33%	408,320,500
Dec 9, 2025	71.00	71.60	66.90	71.30	71.30	5.01%	594,221,600
Dec 8, 2025	63.50	67.90	63.50	67.90	67.90	9.87%	312,598,800
Dec 5, 2025	58.10	62.80	56.40	61.80	61.80	6.92%	343,693,100
Dec 4, 2025	55.00	58.90	53.70	57.80	57.80	3.58%	244,918,700
Dec 3, 2025	57.30	58.50	55.50	55.80	55.80	-1.41%	142,310,600
Dec 2, 2025	58.90	58.90	56.10	56.60	56.60	-1.74%	116,743,600
Dec 1, 2025	57.90	59.00	56.30	57.60	57.60	-0.69%	113,248,800
Nov 28, 2025	57.30	59.50	55.80	58.00	58.00	1.93%	183,878,000
Nov 27, 2025	55.20	57.00	54.70	56.90	56.90	6.16%	161,180,500
Nov 26, 2025	57.00	57.80	52.70	53.60	53.60	-6.78%	194,948,799
Nov 25, 2025	59.10	59.40	55.90	57.50	57.50	5.31%	219,802,494
Nov 24, 2025	53.00	55.50	52.30	54.60	54.60	4.60%	233,767,269
Nov 21, 2025	52.20	53.20	52.20	52.20	52.20	-10.00%	153,645,400
Nov 20, 2025	63.40	63.90	53.50	58.00	58.00	-2.36%	433,182,300
Nov 19, 2025	59.50	61.40	58.10	59.40	59.40	-3.26%	262,846,100
Nov 18, 2025	66.50	66.70	59.60	61.40	61.40	-7.25%	466,709,500
Nov 17, 2025	66.30	66.30	65.10	66.20	66.20	9.78%	45,241,950
Nov 14, 2025	60.00	62.20	59.10	60.30	60.30	-6.07%	34,688,960
Nov 13, 2025	66.00	69.10	61.70	64.20	64.20	-0.93%	32,553,420
Nov 12, 2025	63.10	65.90	63.00	64.80	64.80	0.47%	23,237,650
Nov 11, 2025	64.90	66.10	64.50	64.50	64.50	0.94%	43,521,350
Nov 10, 2025	61.40	63.90	60.80	63.90	63.90	9.98%	32,006,480
Nov 7, 2025	58.50	59.20	57.60	58.10	58.10	-1.53%	22,850,040
Nov 6, 2025	58.60	59.00	58.00	59.00	59.00	5.36%	40,871,410
Nov 5, 2025	48.60	56.00	48.60	56.00	56.00	5.07%	47,931,400
Nov 4, 2025	56.80	56.80	53.00	53.30	53.30	-5.83%	41,115,660
Nov 3, 2025	55.50	57.50	55.10	56.60	56.60	4.43%	68,487,850
Oct 31, 2025	55.20	55.20	53.50	54.20	54.20	-1.81%	56,651,730