Winbond Electronics Corporation (TPE:2344)
Taiwan · Delayed Price · Currency is TWD 31.45
-1.95 (-5.84%)
Sep 26, 2025, 12:05 PM CST
Winbond Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 34.20 | 35.70 | 33.40 | 33.50 | 33.50 | -4.83% | 344,135,503 |
| Sep 24, 2025 | 36.00 | 36.05 | 34.30 | 35.20 | 35.20 | -3.43% | 399,525,349 |
| Sep 23, 2025 | 35.00 | 36.85 | 34.90 | 36.45 | 36.45 | 6.42% | 534,413,768 |
| Sep 22, 2025 | 33.80 | 35.30 | 33.40 | 34.25 | 34.25 | 2.24% | 378,938,823 |
| Sep 19, 2025 | 34.00 | 34.30 | 32.50 | 33.50 | 33.50 | 3.72% | 581,507,348 |
| Sep 18, 2025 | 30.25 | 32.30 | 30.25 | 32.30 | 32.30 | 9.86% | 446,562,113 |
| Sep 17, 2025 | 28.10 | 29.80 | 27.30 | 29.40 | 29.40 | 5.19% | 443,511,445 |
| Sep 16, 2025 | 26.50 | 28.90 | 25.75 | 27.95 | 27.95 | 4.29% | 640,413,710 |
| Sep 15, 2025 | 26.95 | 27.10 | 25.70 | 26.80 | 26.80 | 5.30% | 468,174,930 |
| Sep 12, 2025 | 26.15 | 26.55 | 24.90 | 25.45 | 25.45 | 1.80% | 275,412,454 |
| Sep 11, 2025 | 25.70 | 26.60 | 24.70 | 25.00 | 25.00 | 0.20% | 311,904,444 |
| Sep 10, 2025 | 24.85 | 25.70 | 24.50 | 24.95 | 24.95 | 1.63% | 285,159,030 |
| Sep 9, 2025 | 24.40 | 24.90 | 23.70 | 24.55 | 24.55 | -0.20% | 237,839,246 |
| Sep 8, 2025 | 24.65 | 24.80 | 22.75 | 24.60 | 24.60 | 9.09% | 436,611,844 |
| Sep 5, 2025 | 20.65 | 22.55 | 20.60 | 22.55 | 22.55 | 10.00% | 227,254,069 |
| Sep 4, 2025 | 20.40 | 20.80 | 20.30 | 20.50 | 20.50 | 1.99% | 65,653,280 |
| Sep 3, 2025 | 19.95 | 20.55 | 19.90 | 20.10 | 20.10 | 0.75% | 65,368,703 |
| Sep 2, 2025 | 20.50 | 20.65 | 19.80 | 19.95 | 19.95 | -1.72% | 100,967,634 |
| Sep 1, 2025 | 19.70 | 20.35 | 19.60 | 20.30 | 20.30 | 3.05% | 79,269,429 |
| Aug 29, 2025 | 19.80 | 20.55 | 19.70 | 19.70 | 19.70 | 0.51% | 82,516,634 |
| Aug 28, 2025 | 19.90 | 20.05 | 19.60 | 19.60 | 19.60 | -1.01% | 54,451,676 |
| Aug 27, 2025 | 19.05 | 20.00 | 19.00 | 19.80 | 19.80 | 5.60% | 95,355,606 |
| Aug 26, 2025 | 18.45 | 18.90 | 18.30 | 18.75 | 18.75 | 1.90% | 30,607,131 |
| Aug 25, 2025 | 18.45 | 18.75 | 18.40 | 18.40 | 18.40 | 1.10% | 29,323,268 |
| Aug 22, 2025 | 18.30 | 18.45 | 18.05 | 18.20 | 18.20 | -1.09% | 18,456,912 |
| Aug 21, 2025 | 18.10 | 18.50 | 18.05 | 18.40 | 18.40 | 2.22% | 35,344,254 |
| Aug 20, 2025 | 18.45 | 18.60 | 17.95 | 18.00 | 18.00 | -3.23% | 47,050,322 |
| Aug 19, 2025 | 19.15 | 19.25 | 18.55 | 18.60 | 18.60 | -2.62% | 49,210,243 |
| Aug 18, 2025 | 18.55 | 19.35 | 18.15 | 19.10 | 19.10 | 3.80% | 107,922,757 |
| Aug 15, 2025 | 18.10 | 18.45 | 17.75 | 18.40 | 18.40 | 2.22% | 39,510,470 |
| Aug 14, 2025 | 18.15 | 18.40 | 18.00 | 18.00 | 18.00 | -0.55% | 34,601,779 |
| Aug 13, 2025 | 18.75 | 18.85 | 18.10 | 18.10 | 18.10 | -1.90% | 62,899,063 |
| Aug 12, 2025 | 17.70 | 18.60 | 17.70 | 18.45 | 18.45 | 6.03% | 104,374,238 |
| Aug 11, 2025 | 17.60 | 17.65 | 17.35 | 17.40 | 17.40 | -0.29% | 30,565,323 |
| Aug 8, 2025 | 16.75 | 18.05 | 16.75 | 17.45 | 17.45 | 5.76% | 103,047,565 |
| Aug 7, 2025 | 17.15 | 17.25 | 16.50 | 16.50 | 16.50 | -3.23% | 46,331,780 |
| Aug 6, 2025 | 17.50 | 17.55 | 17.05 | 17.05 | 17.05 | -3.13% | 46,773,462 |
| Aug 5, 2025 | 17.55 | 17.95 | 17.45 | 17.60 | 17.60 | 1.44% | 23,155,920 |
| Aug 4, 2025 | 17.40 | 17.45 | 17.10 | 17.35 | 17.35 | -1.42% | 24,658,786 |
| Aug 1, 2025 | 17.25 | 17.80 | 16.85 | 17.60 | 17.60 | 1.44% | 29,365,200 |
| Jul 31, 2025 | 17.70 | 17.80 | 17.35 | 17.35 | 17.35 | -2.80% | 25,462,564 |
| Jul 30, 2025 | 17.40 | 17.90 | 17.25 | 17.85 | 17.85 | 2.59% | 29,781,548 |
| Jul 29, 2025 | 17.70 | 18.00 | 17.40 | 17.40 | 17.40 | -0.57% | 37,870,147 |
| Jul 28, 2025 | 17.50 | 17.75 | 17.35 | 17.50 | 17.50 | 0.29% | 17,696,014 |
| Jul 25, 2025 | 17.35 | 17.60 | 17.30 | 17.45 | 17.45 | 0.58% | 11,911,389 |
| Jul 24, 2025 | 17.70 | 17.75 | 17.15 | 17.35 | 17.35 | -1.42% | 31,091,690 |
| Jul 23, 2025 | 17.25 | 17.75 | 17.25 | 17.60 | 17.60 | 2.62% | 28,303,309 |
| Jul 22, 2025 | 17.45 | 17.65 | 17.15 | 17.15 | 17.15 | -1.44% | 24,786,033 |
| Jul 21, 2025 | 17.70 | 17.75 | 17.40 | 17.40 | 17.40 | -1.42% | 24,053,411 |
| Jul 18, 2025 | 18.00 | 18.05 | 17.65 | 17.65 | 17.65 | -1.40% | 22,013,689 |