Winbond Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	55.70	57.00	53.40	55.20	55.20	2.22%	74,032,180
Oct 29, 2025	54.40	54.50	51.90	54.00	54.00	-	70,726,750
Oct 28, 2025	50.90	54.50	50.90	54.00	54.00	6.09%	98,212,490
Oct 27, 2025	50.90	50.90	50.20	50.90	50.90	9.94%	85,726,400
Oct 23, 2025	44.95	46.50	44.70	46.30	46.30	1.87%	45,232,380
Oct 22, 2025	43.70	45.45	43.70	45.45	45.45	1.91%	55,912,230
Oct 21, 2025	45.70	45.75	44.60	44.60	44.60	-3.78%	77,971,620
Oct 20, 2025	45.60	48.00	44.05	46.35	46.35	5.46%	578,807,400
Oct 17, 2025	44.00	44.95	43.55	43.95	43.95	-0.11%	456,669,400
Oct 16, 2025	41.10	44.00	41.10	44.00	44.00	10.00%	437,429,600
Oct 15, 2025	41.45	41.65	39.30	40.00	40.00	-1.72%	309,344,500
Oct 14, 2025	44.90	45.55	40.15	40.70	40.70	-5.35%	598,421,200