Winbond Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	117.00	122.00	115.00	122.00	122.00	0.41%	132,927,400
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%	162,644,400
May 8, 2026	111.00	115.00	103.50	107.00	107.00	-6.14%	173,700,300
May 7, 2026	113.00	117.00	106.50	114.00	114.00	5.07%	338,025,300
May 6, 2026	108.50	108.50	104.00	108.50	108.50	9.82%	241,571,900
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%	198,619,500
Apr 30, 2026	94.20	94.60	88.80	89.80	89.80	-3.13%	116,065,273
Apr 29, 2026	94.50	96.00	92.10	92.70	92.70	-2.93%	129,480,400
Apr 28, 2026	95.30	96.90	93.50	95.50	95.50	1.70%	219,240,200
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%	122,540,288
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	-3.75%	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
Mar 20, 2026	124.00	124.50	110.00	110.00	109.43	-9.84%	337,989,700
Mar 19, 2026	123.50	125.50	120.00	122.00	121.37	-4.69%	198,121,800
Mar 18, 2026	129.00	129.50	120.50	128.00	127.34	3.64%	296,360,000
Mar 17, 2026	121.50	126.00	119.50	123.50	122.86	5.56%	236,549,300
Mar 16, 2026	113.50	118.00	113.00	117.00	116.39	7.34%	201,277,300
Mar 13, 2026	109.00	114.50	108.00	109.00	108.44	-	172,609,200
Mar 12, 2026	114.50	117.50	109.00	109.00	108.44	-4.39%	167,667,800
Mar 11, 2026	109.00	115.00	107.50	114.00	113.41	8.06%	182,016,800
Mar 10, 2026	108.00	109.00	101.50	105.50	104.95	4.46%	164,291,400
Mar 9, 2026	95.90	101.00	95.90	101.00	100.48	-5.16%	168,056,800
Mar 6, 2026	110.00	113.00	105.50	106.50	105.95	-4.91%	122,902,200
Mar 5, 2026	113.50	114.00	109.00	112.00	111.42	7.69%	165,823,100
Mar 4, 2026	106.00	109.50	102.00	104.00	103.46	-7.56%	182,140,200
Mar 3, 2026	125.00	125.00	112.50	112.50	111.92	-9.64%	191,958,700
Mar 2, 2026	115.00	127.00	115.00	124.50	123.85	1.63%	155,883,700