Winbond Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	40.35	43.80	40.35	43.00	43.00	-1.04%	399,484,500
Oct 9, 2025	42.90	44.35	41.70	43.45	43.45	5.33%	546,683,900
Oct 8, 2025	41.95	42.15	39.35	41.25	41.25	-3.28%	467,415,800
Oct 7, 2025	40.75	42.65	40.75	42.65	42.65	9.92%	272,729,600
Oct 3, 2025	35.80	39.25	35.35	38.80	38.80	7.78%	579,286,500
Oct 2, 2025	36.00	36.50	35.05	36.00	36.00	6.51%	466,423,700
Oct 1, 2025	33.40	35.20	33.20	33.80	33.80	-0.73%	333,619,700
Sep 30, 2025	34.00	34.15	32.95	34.05	34.05	8.44%	281,479,100
Sep 26, 2025	32.95	33.20	31.20	31.40	31.40	-5.99%	311,944,300
Sep 25, 2025	34.20	35.70	33.20	33.40	33.40	-5.11%	453,055,700
Sep 24, 2025	36.00	36.05	34.30	35.20	35.20	-3.43%	399,525,300
Sep 23, 2025	35.00	36.85	34.90	36.45	36.45	6.42%	534,413,700
Sep 22, 2025	33.80	35.30	33.40	34.25	34.25	2.24%	378,938,800
Sep 19, 2025	34.00	34.30	32.50	33.50	33.50	3.72%	581,507,300
Sep 18, 2025	30.25	32.30	30.25	32.30	32.30	9.86%	446,562,100
Sep 17, 2025	28.10	29.80	27.30	29.40	29.40	5.19%	443,511,400
Sep 16, 2025	26.50	28.90	25.75	27.95	27.95	4.29%	640,413,700