Winbond Electronics Corporation (TPE:2344)
Taiwan · Delayed Price · Currency is TWD 109.00
0.00 (0.00%)
At close: Mar 13, 2026
Winbond Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 109.00 | 114.50 | 108.00 | 109.50 | 109.50 | 0.46% | 164,400,807 |
| Mar 12, 2026 | 114.50 | 117.50 | 109.00 | 109.00 | 109.00 | -4.39% | 167,232,900 |
| Mar 11, 2026 | 109.00 | 115.00 | 107.50 | 114.00 | 114.00 | 8.06% | 182,016,800 |
| Mar 10, 2026 | 108.00 | 109.00 | 101.50 | 105.50 | 105.50 | 4.46% | 164,291,400 |
| Mar 9, 2026 | 95.90 | 101.00 | 95.90 | 101.00 | 101.00 | -5.16% | 167,878,300 |
| Mar 6, 2026 | 110.00 | 113.00 | 105.50 | 106.50 | 106.50 | -4.91% | 122,902,200 |
| Mar 5, 2026 | 113.50 | 114.00 | 109.00 | 112.00 | 112.00 | 7.69% | 165,823,100 |
| Mar 4, 2026 | 106.00 | 109.50 | 102.00 | 104.00 | 104.00 | -7.56% | 182,140,200 |
| Mar 3, 2026 | 125.00 | 125.00 | 112.50 | 112.50 | 112.50 | -9.64% | 191,958,700 |
| Mar 2, 2026 | 115.00 | 127.00 | 115.00 | 124.50 | 124.50 | 1.63% | 155,883,700 |
| Feb 26, 2026 | 119.50 | 124.00 | 116.00 | 122.50 | 122.50 | 3.81% | 180,884,800 |
| Feb 25, 2026 | 122.00 | 124.00 | 115.00 | 118.00 | 118.00 | -3.28% | 170,400,500 |
| Feb 24, 2026 | 115.00 | 123.50 | 113.00 | 122.00 | 122.00 | 6.09% | 249,188,364 |
| Feb 23, 2026 | 114.50 | 116.00 | 112.50 | 115.00 | 115.00 | 9.00% | 172,428,500 |
| Feb 11, 2026 | 101.50 | 109.00 | 101.50 | 105.50 | 105.50 | 1.93% | 203,300,100 |
| Feb 10, 2026 | 108.00 | 109.00 | 102.50 | 103.50 | 103.50 | -3.72% | 199,347,100 |
| Feb 9, 2026 | 106.00 | 107.50 | 101.00 | 107.50 | 107.50 | 9.92% | 155,278,000 |
| Feb 6, 2026 | 100.00 | 102.00 | 95.00 | 97.80 | 97.80 | -4.59% | 234,055,621 |
| Feb 5, 2026 | 102.50 | 107.50 | 101.00 | 102.50 | 102.50 | -5.53% | 147,383,712 |
| Feb 4, 2026 | 105.00 | 111.50 | 104.50 | 108.50 | 108.50 | 2.84% | 210,453,621 |
| Feb 3, 2026 | 123.50 | 123.50 | 104.50 | 105.50 | 105.50 | -9.05% | 448,969,500 |
| 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 |