Winbond Electronics Corporation (TPE:2344)
Taiwan · Delayed Price · Currency is TWD 207.50
-4.00 (-1.89%)
Jun 24, 2026, 11:10 AM CST
Winbond Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 219.00 | 222.00 | 205.50 | 211.50 | 211.50 | -4.73% | 262,773,700 |
| Jun 22, 2026 | 229.50 | 233.50 | 219.00 | 222.00 | 222.00 | 1.60% | 402,382,800 |
| Jun 18, 2026 | 203.50 | 218.50 | 201.50 | 218.50 | 218.50 | 9.80% | 337,825,900 |
| Jun 17, 2026 | 195.00 | 199.00 | 186.50 | 199.00 | 199.00 | 1.02% | 225,423,600 |
| Jun 16, 2026 | 198.50 | 201.00 | 191.50 | 197.00 | 197.00 | 4.23% | 354,674,100 |
| Jun 15, 2026 | 179.50 | 189.00 | 175.00 | 189.00 | 189.00 | 9.88% | 229,393,300 |
| Jun 12, 2026 | 169.50 | 172.00 | 166.00 | 172.00 | 172.00 | 9.90% | 213,352,100 |
| Jun 11, 2026 | 154.00 | 162.50 | 149.00 | 156.50 | 156.50 | 5.03% | 237,289,800 |
| Jun 10, 2026 | 152.00 | 163.50 | 148.00 | 149.00 | 149.00 | -4.79% | 184,969,100 |
| Jun 9, 2026 | 160.50 | 161.00 | 153.50 | 156.50 | 156.50 | 1.62% | 202,882,600 |
| Jun 8, 2026 | 146.00 | 157.00 | 146.00 | 154.00 | 154.00 | -4.94% | 179,703,900 |
| Jun 5, 2026 | 169.00 | 172.50 | 162.00 | 162.00 | 162.00 | -9.75% | 228,042,400 |
| Jun 4, 2026 | 175.00 | 188.00 | 175.00 | 179.50 | 179.50 | 1.13% | 226,727,500 |
| Jun 3, 2026 | 188.00 | 193.00 | 177.00 | 177.50 | 177.50 | -3.79% | 332,157,100 |
| Jun 2, 2026 | 174.00 | 184.50 | 171.50 | 184.50 | 184.50 | 9.82% | 270,430,100 |
| Jun 1, 2026 | 168.00 | 173.50 | 166.00 | 168.00 | 168.00 | 6.33% | 294,631,500 |
| May 29, 2026 | 155.00 | 158.00 | 151.00 | 158.00 | 158.00 | 9.72% | 249,712,600 |
| May 28, 2026 | 151.00 | 156.50 | 142.00 | 144.00 | 144.00 | -7.10% | 359,104,100 |
| May 27, 2026 | 155.00 | 155.00 | 146.00 | 155.00 | 155.00 | 9.93% | 438,816,800 |
| May 26, 2026 | 133.50 | 141.00 | 133.00 | 141.00 | 141.00 | 9.73% | 335,727,900 |
| May 25, 2026 | 120.50 | 133.00 | 119.00 | 128.50 | 128.50 | 2.80% | 357,612,900 |
| May 22, 2026 | 116.50 | 125.00 | 115.50 | 125.00 | 125.00 | 9.65% | 193,146,600 |
| May 21, 2026 | 120.00 | 122.50 | 113.50 | 114.00 | 114.00 | -1.30% | 209,012,900 |
| May 20, 2026 | 117.50 | 119.00 | 112.00 | 115.50 | 115.50 | -1.70% | 150,894,200 |
| May 19, 2026 | 125.00 | 127.00 | 117.50 | 117.50 | 117.50 | -9.96% | 184,763,300 |
| May 18, 2026 | 126.00 | 134.00 | 119.00 | 130.50 | 130.50 | 0.77% | 192,808,793 |
| May 15, 2026 | 132.50 | 136.50 | 127.50 | 129.50 | 129.50 | -3.36% | 348,302,100 |
| May 14, 2026 | 127.00 | 134.00 | 124.50 | 134.00 | 134.00 | 9.84% | 419,382,100 |
| May 13, 2026 | 117.00 | 122.00 | 115.00 | 122.00 | 122.00 | 0.41% | 133,243,000 |
| May 12, 2026 | 118.50 | 123.50 | 116.00 | 121.50 | 121.50 | 3.40% | 317,628,600 |
| May 11, 2026 | 115.00 | 117.50 | 113.00 | 117.50 | 117.50 | 9.81% | 162,759,800 |
| May 8, 2026 | 111.00 | 115.00 | 103.50 | 107.00 | 107.00 | -6.14% | 174,059,400 |
| May 7, 2026 | 113.00 | 117.00 | 106.50 | 114.00 | 114.00 | 5.07% | 338,649,800 |
| May 6, 2026 | 108.50 | 108.50 | 104.00 | 108.50 | 108.50 | 9.82% | 241,792,400 |
| May 5, 2026 | 96.80 | 100.50 | 96.60 | 98.80 | 98.80 | 3.56% | 196,355,900 |
| May 4, 2026 | 91.90 | 98.40 | 91.10 | 95.40 | 95.40 | 6.24% | 198,798,000 |
| Apr 30, 2026 | 94.20 | 94.60 | 88.80 | 89.80 | 89.80 | -3.13% | 116,065,200 |
| Apr 29, 2026 | 94.50 | 96.00 | 92.10 | 92.70 | 92.70 | -2.93% | 129,993,300 |
| Apr 28, 2026 | 95.30 | 96.90 | 93.50 | 95.50 | 95.50 | 1.70% | 219,580,700 |
| Apr 27, 2026 | 89.80 | 95.60 | 89.10 | 93.90 | 93.90 | 6.46% | 270,349,700 |
| Apr 24, 2026 | 88.60 | 88.90 | 84.00 | 88.20 | 88.20 | 0.46% | 122,540,200 |
| Apr 23, 2026 | 93.00 | 93.40 | 84.30 | 87.80 | 87.80 | -3.09% | 171,220,000 |
| Apr 22, 2026 | 91.50 | 91.50 | 88.90 | 90.60 | 90.60 | -0.55% | 94,692,270 |
| Apr 21, 2026 | 88.10 | 92.80 | 88.00 | 91.10 | 91.10 | 6.30% | 185,988,500 |
| Apr 20, 2026 | 87.50 | 88.40 | 83.80 | 85.70 | 85.70 | -2.39% | 164,660,800 |
| Apr 17, 2026 | 90.00 | 90.70 | 86.80 | 87.80 | 87.80 | -2.01% | 121,007,200 |
| Apr 16, 2026 | 90.60 | 90.90 | 88.30 | 89.60 | 89.60 | -0.67% | 112,136,400 |
| Apr 15, 2026 | 95.60 | 96.60 | 90.10 | 90.20 | 90.20 | -3.53% | 128,417,100 |
| Apr 14, 2026 | 96.80 | 98.00 | 93.50 | 93.50 | 93.50 | -0.95% | 167,859,400 |
| Apr 13, 2026 | 93.80 | 95.20 | 91.50 | 94.40 | 94.40 | 0.96% | 95,826,270 |