Skip to main content
logo
Winbond Electronics Corporation (TPE:2344)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.60
+0.25 (1.44%)
Aug 1, 2025, 2:38 PM CST

Winbond Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.2517.8016.8517.6017.601.44%29,329,231
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
Jun 20, 202519.6019.7518.8018.9518.95-3.32%83,338,972
Jun 19, 202520.0020.3019.1519.6019.60-0.25%152,054,342
Jun 18, 202518.9019.8518.8519.6519.654.80%194,706,566
Jun 17, 202518.5519.0018.5518.7518.751.90%56,800,723
Jun 16, 202518.5018.6518.1518.4018.40-0.27%45,754,464
Jun 13, 202518.7018.7018.2018.4518.45-1.86%41,139,315
Jun 12, 202518.8018.9018.6018.8018.80-28,613,369
Jun 11, 202519.1019.2518.6518.8018.80-61,674,853
Jun 10, 202518.6019.3018.4518.8018.802.17%99,914,095
Jun 9, 202518.4518.8018.3018.4018.400.27%66,163,437
Jun 6, 202518.1018.4018.0018.3518.351.38%52,663,870
Jun 5, 202517.8518.6017.7018.1018.102.55%106,061,105
Jun 4, 202517.0018.0016.9517.6517.655.69%69,082,667
Jun 3, 202517.1017.2016.7016.7016.70-1.18%26,626,284
Jun 2, 202517.5017.5516.8516.9016.90-4.52%36,253,384
May 29, 202517.6017.9017.4017.7017.701.72%48,955,342
May 28, 202517.8018.0517.3017.4017.400.29%48,953,278
May 27, 202517.4517.6517.2017.3517.35-0.57%26,947,034
May 26, 202517.7517.8017.3017.4517.45-1.69%35,231,583
May 23, 202517.9518.1017.7517.7517.75-0.56%25,656,051