Skip to main content
logo
Winbond Electronics Corporation (TPE:2344)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
20.15
+0.45 (2.28%)
Sep 1, 2025, 9:33 AM CST

Winbond Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202519.8020.5519.7019.7019.700.51%82,516,634
Aug 28, 202519.9020.0519.6019.6019.60-1.01%54,451,676
Aug 27, 202519.0520.0019.0019.8019.805.60%95,355,606
Aug 26, 202518.4518.9018.3018.7518.751.90%30,607,131
Aug 25, 202518.4518.7518.4018.4018.401.10%29,323,268
Aug 22, 202518.3018.4518.0518.2018.20-1.09%18,456,912
Aug 21, 202518.1018.5018.0518.4018.402.22%35,344,254
Aug 20, 202518.4518.6017.9518.0018.00-3.23%47,050,322
Aug 19, 202519.1519.2518.5518.6018.60-2.62%49,210,243
Aug 18, 202518.5519.3518.1519.1019.103.80%107,922,757
Aug 15, 202518.1018.4517.7518.4018.402.22%39,510,470
Aug 14, 202518.1518.4018.0018.0018.00-0.55%34,601,779
Aug 13, 202518.7518.8518.1018.1018.10-1.90%62,899,063
Aug 12, 202517.7018.6017.7018.4518.456.03%104,374,238
Aug 11, 202517.6017.6517.3517.4017.40-0.29%30,565,323
Aug 8, 202516.7518.0516.7517.4517.455.76%103,047,565
Aug 7, 202517.1517.2516.5016.5016.50-3.23%46,331,780
Aug 6, 202517.5017.5517.0517.0517.05-3.13%46,773,462
Aug 5, 202517.5517.9517.4517.6017.601.44%23,155,920
Aug 4, 202517.4017.4517.1017.3517.35-1.42%24,658,786
Aug 1, 202517.2517.8016.8517.6017.601.44%29,365,200
Jul 31, 202517.7017.8017.3517.3517.35-2.80%25,462,564
Jul 30, 202517.4017.9017.2517.8517.852.59%29,781,548
Jul 29, 202517.7018.0017.4017.4017.40-0.57%37,870,147
Jul 28, 202517.5017.7517.3517.5017.500.29%17,696,014
Jul 25, 202517.3517.6017.3017.4517.450.58%11,911,389
Jul 24, 202517.7017.7517.1517.3517.35-1.42%31,091,690
Jul 23, 202517.2517.7517.2517.6017.602.62%28,303,309
Jul 22, 202517.4517.6517.1517.1517.15-1.44%24,786,033
Jul 21, 202517.7017.7517.4017.4017.40-1.42%24,053,411
Jul 18, 202518.0018.0517.6517.6517.65-1.40%22,013,689
Jul 17, 202517.6518.1017.5517.9017.901.42%39,526,107
Jul 16, 202518.1518.1517.6017.6517.65-1.40%37,378,601
Jul 15, 202518.3018.4017.7017.9017.90-1.92%43,454,344
Jul 14, 202518.4018.5518.2018.2518.25-1.08%23,622,207
Jul 11, 202518.4018.6018.0018.4518.45-0.27%41,944,222
Jul 10, 202519.0019.0018.4018.5018.50-2.37%28,479,063
Jul 9, 202518.8519.1518.8018.9518.950.26%19,011,959
Jul 8, 202519.1019.3018.8018.9018.90-1.05%41,871,220
Jul 7, 202519.0519.3018.8519.1019.10-0.26%29,315,240
Jul 4, 202519.9019.9018.9519.1519.15-3.04%56,810,889
Jul 3, 202519.5519.8519.5019.7519.751.02%32,903,370
Jul 2, 202519.9020.1019.5019.5519.55-1.51%68,749,472
Jul 1, 202520.1520.4519.8019.8519.85-1.49%76,615,219
Jun 30, 202521.2521.3020.1520.1520.15-4.73%104,406,100
Jun 27, 202521.2021.7020.7021.1521.151.44%169,640,197
Jun 26, 202520.7521.5020.5020.8520.852.96%216,038,224
Jun 25, 202520.2021.0020.0520.2520.251.00%147,333,284
Jun 24, 202520.1021.2519.8520.0520.052.30%243,057,485
Jun 23, 202518.5519.6518.5019.6019.603.43%81,776,761