Winbond Electronics Corporation (TPE:2344)
Taiwan · Delayed Price · Currency is TWD 154.50
-5.00 (-3.13%)
Oct 22, 2026, 2:39 PM CST
Winbond Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 160.00 | 161.00 | 154.00 | 154.50 | 154.50 | -3.13% | 43,572,058 |
| Oct 21, 2026 | 157.50 | 161.50 | 156.00 | 159.50 | 159.50 | 4.59% | 49,816,848 |
| Oct 20, 2026 | 153.00 | 157.50 | 151.00 | 152.50 | 152.50 | -1.93% | 42,095,409 |
| Oct 19, 2026 | 153.00 | 156.00 | 151.00 | 155.50 | 155.50 | -3.72% | 57,768,585 |
| Oct 16, 2026 | 157.50 | 165.00 | 156.00 | 161.50 | 161.50 | 4.19% | 47,422,730 |
| Oct 15, 2026 | 157.00 | 159.00 | 153.00 | 155.00 | 155.00 | -6.06% | 79,441,981 |
| Oct 14, 2026 | 162.00 | 167.50 | 160.00 | 165.00 | 165.00 | 2.17% | 56,696,285 |
| Oct 13, 2026 | 168.50 | 168.50 | 159.50 | 161.50 | 161.50 | -7.18% | 124,198,390 |
| Oct 12, 2026 | 173.50 | 177.00 | 172.00 | 174.00 | 174.00 | -1.69% | 46,356,151 |
| Oct 8, 2026 | 181.00 | 182.00 | 177.00 | 177.00 | 177.00 | -1.39% | 70,323,153 |
| Oct 7, 2026 | 178.50 | 181.50 | 175.00 | 179.50 | 179.50 | 1.13% | 63,384,928 |
| Oct 6, 2026 | 181.50 | 183.00 | 177.50 | 177.50 | 177.50 | -1.93% | 58,643,976 |
| Oct 5, 2026 | 177.50 | 181.00 | 174.00 | 181.00 | 181.00 | 1.12% | 90,976,614 |
| Oct 2, 2026 | 182.50 | 184.00 | 177.50 | 179.00 | 179.00 | -0.56% | 74,491,648 |
| Oct 1, 2026 | 178.00 | 180.50 | 175.50 | 180.00 | 180.00 | 0.28% | 64,785,773 |
| Sep 30, 2026 | 176.00 | 179.50 | 175.00 | 179.50 | 179.50 | 3.16% | 85,013,121 |
| Sep 29, 2026 | 167.50 | 174.00 | 166.00 | 174.00 | 174.00 | 1.46% | 45,790,945 |
| Sep 24, 2026 | 169.00 | 171.50 | 166.50 | 171.50 | 171.50 | -0.58% | 51,225,813 |
| Sep 23, 2026 | 175.00 | 177.00 | 172.00 | 172.50 | 172.50 | 0.88% | 70,593,992 |
| Sep 22, 2026 | 179.00 | 180.50 | 170.50 | 171.00 | 171.00 | -1.72% | 97,424,949 |
| Sep 21, 2026 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | -3.06% | 76,635,914 |
| Sep 18, 2026 | 177.00 | 179.50 | 173.50 | 179.50 | 179.50 | 5.59% | 137,930,216 |
| Sep 17, 2026 | 177.00 | 180.00 | 170.00 | 170.00 | 170.00 | 0.59% | 120,007,010 |
| Sep 16, 2026 | 163.50 | 169.50 | 163.50 | 169.00 | 169.00 | 5.96% | 81,790,538 |
| Sep 15, 2026 | 162.50 | 164.00 | 158.50 | 159.50 | 159.50 | -0.31% | 70,063,694 |
| Sep 14, 2026 | 166.50 | 167.50 | 160.00 | 160.00 | 160.00 | -6.71% | 123,411,883 |
| Sep 11, 2026 | 173.00 | 173.50 | 170.50 | 171.50 | 171.50 | -4.46% | 74,789,115 |
| Sep 10, 2026 | 181.00 | 182.50 | 178.00 | 179.50 | 179.50 | -1.91% | 67,914,754 |
| Sep 9, 2026 | 190.50 | 190.50 | 180.50 | 183.00 | 183.00 | -2.66% | 140,400,625 |
| Sep 8, 2026 | 185.00 | 192.00 | 183.50 | 188.00 | 188.00 | 4.44% | 222,260,653 |
| Sep 7, 2026 | 181.00 | 183.50 | 178.00 | 180.00 | 180.00 | 3.45% | 118,922,555 |
| Sep 4, 2026 | 174.00 | 176.00 | 165.50 | 174.00 | 174.00 | 2.96% | 100,505,993 |
| Sep 3, 2026 | 181.50 | 185.50 | 168.00 | 169.00 | 169.00 | -5.59% | 161,326,224 |
| Sep 2, 2026 | 173.50 | 180.00 | 171.50 | 179.00 | 179.00 | 1.70% | 83,567,943 |
| Sep 1, 2026 | 183.50 | 184.00 | 175.50 | 176.00 | 176.00 | -3.56% | 135,356,515 |
| Aug 31, 2026 | 179.50 | 186.00 | 176.00 | 182.50 | 182.50 | 0.55% | 341,273,210 |
| Aug 28, 2026 | 188.50 | 192.00 | 180.50 | 181.50 | 181.50 | -2.42% | 153,443,947 |
| Aug 27, 2026 | 184.00 | 190.00 | 183.00 | 186.00 | 186.00 | 2.48% | 139,732,644 |
| Aug 26, 2026 | 179.50 | 182.50 | 178.00 | 181.50 | 181.50 | 1.40% | 85,770,151 |
| Aug 25, 2026 | 172.00 | 179.00 | 168.50 | 179.00 | 179.00 | 1.13% | 92,923,853 |
| Aug 24, 2026 | 179.50 | 184.50 | 175.50 | 177.00 | 177.00 | -2.21% | 99,392,300 |
| Aug 21, 2026 | 176.00 | 182.00 | 174.50 | 181.00 | 181.00 | 2.55% | 114,128,808 |
| Aug 20, 2026 | 174.00 | 180.50 | 172.00 | 176.50 | 176.50 | 5.06% | 149,809,828 |
| Aug 19, 2026 | 167.00 | 169.50 | 165.00 | 168.00 | 168.00 | -4.82% | 110,975,479 |
| Aug 18, 2026 | 186.00 | 192.00 | 176.00 | 176.50 | 176.50 | -2.75% | 183,343,610 |
| Aug 17, 2026 | 185.50 | 190.00 | 181.50 | 181.50 | 181.50 | -1.09% | 128,521,974 |
| Aug 14, 2026 | 183.00 | 191.00 | 180.50 | 183.50 | 183.50 | 3.67% | 237,874,196 |
| Aug 13, 2026 | 183.00 | 185.00 | 177.00 | 177.00 | 177.00 | - | 227,421,621 |
| Aug 12, 2026 | 186.50 | 193.00 | 174.50 | 177.00 | 177.00 | -0.56% | 207,278,220 |
| Aug 11, 2026 | 178.00 | 181.00 | 172.50 | 178.00 | 178.00 | -0.84% | 194,693,938 |