Winbond Electronics Corporation (TPE:2344)
Taiwan · Delayed Price · Currency is TWD 43.95
-0.05 (-0.11%)
Oct 17, 2025, 2:38 PM CST
Winbond Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 41.10 | 44.00 | 41.10 | 44.00 | 44.00 | 10.00% | 436,769,681 |
| Oct 15, 2025 | 41.45 | 41.65 | 39.30 | 40.00 | 40.00 | -1.72% | 309,344,559 |
| Oct 14, 2025 | 44.90 | 45.55 | 40.15 | 40.70 | 40.70 | -5.35% | 598,421,210 |
| Oct 13, 2025 | 40.35 | 43.80 | 40.35 | 43.00 | 43.00 | -1.04% | 399,484,526 |
| Oct 9, 2025 | 42.90 | 44.35 | 41.70 | 43.45 | 43.45 | 5.33% | 546,683,937 |
| Oct 8, 2025 | 41.95 | 42.15 | 39.35 | 41.25 | 41.25 | -3.28% | 467,415,817 |
| Oct 7, 2025 | 40.75 | 42.65 | 40.75 | 42.65 | 42.65 | 9.92% | 272,729,643 |
| Oct 3, 2025 | 35.80 | 39.25 | 35.35 | 38.80 | 38.80 | 7.78% | 579,286,537 |
| Oct 2, 2025 | 36.00 | 36.50 | 35.05 | 36.00 | 36.00 | 6.51% | 466,423,745 |
| Oct 1, 2025 | 33.40 | 35.20 | 33.20 | 33.80 | 33.80 | -0.73% | 333,619,796 |
| Sep 30, 2025 | 34.00 | 34.15 | 32.95 | 34.05 | 34.05 | 8.44% | 281,479,199 |
| Sep 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Sep 26, 2025 | 32.95 | 33.20 | 31.20 | 31.40 | 31.40 | -5.99% | 311,944,386 |
| Sep 25, 2025 | 34.20 | 35.70 | 33.20 | 33.40 | 33.40 | -5.11% | 453,055,706 |
| 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 |