Winbond Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	188.00	189.50	181.50	188.00	-	1.90%	87,574,229
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
Apr 10, 2026	93.00	97.50	92.30	93.50	93.50	2.75%	166,460,200
Apr 9, 2026	96.00	96.20	90.30	91.00	91.00	-4.81%	135,311,500
Apr 8, 2026	93.10	95.80	92.20	95.60	95.60	6.94%	171,450,400
Apr 7, 2026	95.00	95.80	89.10	89.40	89.40	-2.61%	169,816,400
Apr 2, 2026	96.00	97.60	91.80	91.80	91.80	-1.40%	183,485,700
Apr 1, 2026	97.10	97.20	91.30	93.10	93.10	3.22%	205,567,900
Mar 31, 2026	88.00	95.50	85.20	90.20	90.20	-3.01%	248,002,600
Mar 30, 2026	91.20	96.80	90.60	93.00	93.00	0.65%	152,254,400
Mar 27, 2026	90.20	92.40	87.20	92.40	92.40	-3.25%	159,219,200
Mar 26, 2026	100.00	104.50	96.00	96.00	95.50	-2.24%	190,169,300
Mar 25, 2026	99.00	103.00	98.10	98.20	97.69	-1.31%	199,910,500
Mar 24, 2026	109.50	109.50	97.00	99.50	98.98	-7.44%	222,814,700
Mar 23, 2026	103.50	109.50	103.50	107.50	106.94	-2.27%	148,725,800