Winbond Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	121.50	122.50	116.00	116.00	116.00	-9.73%	165,309,413
Jan 30, 2026	132.50	136.00	128.50	128.50	128.50	-1.15%	249,278,700
Jan 29, 2026	133.00	136.00	124.00	130.00	130.00	2.36%	391,116,400
Jan 28, 2026	120.50	127.00	120.00	127.00	127.00	9.96%	183,205,500
Jan 27, 2026	113.50	120.50	110.00	115.50	115.50	2.21%	275,694,012
Jan 26, 2026	107.00	113.00	107.00	113.00	113.00	9.71%	59,539,990
Jan 23, 2026	107.00	107.00	99.40	103.00	103.00	-1.44%	49,527,650
Jan 22, 2026	113.50	113.50	104.50	104.50	104.50	-0.95%	57,616,942
Jan 21, 2026	112.00	112.00	103.00	105.50	105.50	-6.64%	64,997,460
Jan 20, 2026	105.50	114.50	105.50	113.00	113.00	-3.00%	52,267,670
Jan 19, 2026	115.00	117.00	115.00	116.50	116.50	9.39%	54,995,550
Jan 16, 2026	102.00	108.00	100.50	106.50	106.50	7.36%	51,171,180
Jan 15, 2026	99.80	100.00	99.10	99.20	99.20	-0.60%	22,752,090
Jan 14, 2026	99.00	100.50	99.00	99.80	99.80	-	23,626,210
Jan 13, 2026	104.50	104.50	98.50	99.80	99.80	-2.16%	42,978,770
Jan 12, 2026	98.10	102.50	96.50	102.00	102.00	4.29%	56,471,030
Jan 9, 2026	103.50	103.50	97.70	97.80	97.80	-9.86%	83,406,110
Jan 8, 2026	105.50	109.50	104.00	108.50	108.50	1.88%	200,419,000
Jan 7, 2026	109.00	110.50	104.50	106.50	106.50	2.40%	351,786,900
Jan 6, 2026	95.80	104.50	95.00	104.00	104.00	8.90%	403,567,000
Jan 5, 2026	95.00	96.80	91.60	95.50	95.50	5.18%	435,516,100
Jan 2, 2026	83.10	90.80	82.10	90.80	90.80	9.93%	414,793,700
Dec 31, 2025	84.10	86.50	82.20	82.60	82.60	-1.31%	340,682,900
Dec 30, 2025	77.20	84.40	77.20	83.70	83.70	8.84%	405,319,100
Dec 29, 2025	76.90	77.90	75.60	76.90	76.90	0.52%	166,636,300
Dec 26, 2025	78.00	79.10	76.00	76.50	76.50	-0.52%	274,963,500
Dec 24, 2025	73.60	77.20	72.50	76.90	76.90	5.34%	321,347,800
Dec 23, 2025	74.00	74.40	72.40	73.00	73.00	-0.14%	155,196,200
Dec 22, 2025	73.90	75.00	72.80	73.10	73.10	2.52%	238,544,600
Dec 19, 2025	76.90	77.50	71.20	71.30	71.30	-4.30%	494,872,200
Dec 18, 2025	75.00	77.80	73.90	74.50	74.50	0.81%	531,280,400
Dec 17, 2025	71.30	74.40	70.20	73.90	73.90	4.67%	454,004,100
Dec 16, 2025	70.00	71.90	68.80	70.60	70.60	-0.70%	347,382,500
Dec 15, 2025	72.00	72.80	69.00	71.10	71.10	-4.69%	427,984,000
Dec 12, 2025	69.20	75.20	68.50	74.60	74.60	9.06%	543,798,400
Dec 11, 2025	69.60	70.50	67.50	68.40	68.40	1.33%	288,345,800
Dec 10, 2025	71.00	73.40	67.30	67.50	67.50	-5.33%	408,320,500
Dec 9, 2025	71.00	71.60	66.90	71.30	71.30	5.01%	595,084,300
Dec 8, 2025	63.50	67.90	63.50	67.90	67.90	9.87%	312,813,400
Dec 5, 2025	58.10	62.80	56.40	61.80	61.80	6.92%	343,693,100
Dec 4, 2025	55.00	58.90	53.70	57.80	57.80	3.58%	244,918,700
Dec 3, 2025	57.30	58.50	55.50	55.80	55.80	-1.41%	142,553,400
Dec 2, 2025	58.90	58.90	56.10	56.60	56.60	-1.74%	116,743,600
Dec 1, 2025	57.90	59.00	56.30	57.60	57.60	-0.69%	113,248,800
Nov 28, 2025	57.30	59.50	55.80	58.00	58.00	1.93%	184,303,000
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%	194,948,700
Nov 25, 2025	59.10	59.40	55.90	57.50	57.50	5.31%	219,802,400
Nov 24, 2025	53.00	55.50	52.30	54.60	54.60	4.60%	233,767,200
Nov 21, 2025	52.20	53.20	52.20	52.20	52.20	-10.00%	153,645,400