Winbond Electronics Corporation (TPE:2344)
Taiwan · Delayed Price · Currency is TWD 181.00
+2.00 (1.12%)
Oct 5, 2026, 1:30 PM CST
Winbond Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 64,527,640 |
| Sep 30, 2026 | 176.00 | 179.50 | 175.00 | 179.50 | 179.50 | 3.16% | 79,232,555 |
| Sep 29, 2026 | 167.50 | 174.00 | 166.00 | 174.00 | 174.00 | 1.46% | 45,677,560 |
| 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 | 0.58% | 76,635,914 |
| Sep 20, 2026 | 177.00 | 188.00 | 172.00 | 173.00 | 173.00 | -3.62% | 20,039,216 |
| 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 |
| Aug 10, 2026 | 169.00 | 179.50 | 168.50 | 179.50 | 179.50 | 9.79% | 154,758,322 |
| Aug 7, 2026 | 170.00 | 170.50 | 160.50 | 163.50 | 163.50 | -4.39% | 176,709,453 |
| Aug 6, 2026 | 165.50 | 173.00 | 162.00 | 171.00 | 171.00 | 1.18% | 185,620,803 |
| Aug 5, 2026 | 167.00 | 172.50 | 164.50 | 169.00 | 169.00 | 7.64% | 230,051,989 |
| Aug 4, 2026 | 145.00 | 157.00 | 144.00 | 157.00 | 157.00 | 9.79% | 121,631,665 |
| Aug 3, 2026 | 134.00 | 143.00 | 133.50 | 143.00 | 143.00 | 10.00% | 77,515,412 |
| Jul 31, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 9.70% | 17,897,666 |
| Jul 30, 2026 | 123.50 | 133.00 | 117.00 | 118.50 | 118.50 | -8.85% | 208,317,971 |
| Jul 29, 2026 | 137.00 | 137.50 | 130.00 | 130.00 | 130.00 | -9.72% | 82,475,045 |
| Jul 28, 2026 | 144.00 | 147.00 | 144.00 | 144.00 | 144.00 | -10.00% | 69,129,108 |
| Jul 27, 2026 | 155.00 | 161.00 | 150.00 | 160.00 | 160.00 | 3.56% | 110,420,180 |
| Jul 24, 2026 | 158.50 | 164.00 | 153.50 | 154.50 | 154.50 | -4.04% | 135,375,417 |