Winbond Electronics Corporation (TPE:2344)
Taiwan · Delayed Price · Currency is TWD 86.60
-1.20 (-1.37%)
Apr 24, 2026, 12:20 PM CST
Winbond Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 93.00 | 93.40 | 84.30 | 88.00 | 88.00 | -2.87% | 165,307,190 |
| Apr 22, 2026 | 91.50 | 91.50 | 88.90 | 90.60 | 90.60 | -0.55% | 94,692,275 |
| 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% | 164,416,500 |
| Apr 17, 2026 | 90.00 | 90.70 | 86.80 | 87.80 | 87.80 | -2.01% | 121,007,219 |
| Apr 16, 2026 | 90.60 | 90.90 | 88.30 | 89.60 | 89.60 | -0.67% | 111,821,300 |
| 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% | 167,578,000 |
| Apr 13, 2026 | 93.80 | 95.20 | 91.50 | 94.40 | 94.40 | 0.96% | 95,571,660 |
| Apr 10, 2026 | 93.00 | 97.50 | 92.30 | 93.50 | 93.50 | 2.75% | 166,267,600 |
| 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% | 170,799,100 |
| 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% | 183,485,734 |
| 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% | 247,722,700 |
| Mar 30, 2026 | 91.20 | 96.80 | 90.60 | 93.00 | 93.00 | 0.65% | 152,254,475 |
| 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 |
| Feb 26, 2026 | 119.50 | 124.00 | 116.00 | 122.50 | 121.87 | 3.81% | 180,884,800 |
| Feb 25, 2026 | 122.00 | 124.00 | 115.00 | 118.00 | 117.39 | -3.28% | 171,060,600 |
| Feb 24, 2026 | 115.00 | 123.50 | 113.00 | 122.00 | 121.37 | 6.09% | 249,188,300 |
| Feb 23, 2026 | 114.50 | 116.00 | 112.50 | 115.00 | 114.40 | 9.00% | 172,428,500 |
| Feb 11, 2026 | 101.50 | 109.00 | 101.50 | 105.50 | 104.95 | 1.93% | 203,300,100 |
| Feb 10, 2026 | 108.00 | 109.00 | 102.50 | 103.50 | 102.96 | -3.72% | 199,667,800 |
| Feb 9, 2026 | 106.00 | 107.50 | 101.00 | 107.50 | 106.94 | 9.92% | 155,358,400 |
| Feb 6, 2026 | 100.00 | 102.00 | 95.00 | 97.80 | 97.29 | -4.59% | 234,055,600 |
| Feb 5, 2026 | 102.50 | 107.50 | 101.00 | 102.50 | 101.97 | -5.53% | 147,383,700 |
| Feb 4, 2026 | 105.00 | 111.50 | 104.50 | 108.50 | 107.94 | 2.84% | 210,453,600 |
| Feb 3, 2026 | 123.50 | 123.50 | 104.50 | 105.50 | 104.95 | -9.05% | 450,168,900 |
| Feb 2, 2026 | 121.50 | 122.50 | 116.00 | 116.00 | 115.40 | -9.73% | 166,067,900 |
| Jan 30, 2026 | 132.50 | 136.00 | 128.50 | 128.50 | 127.83 | -1.15% | 250,261,100 |