Winbond Electronics Corporation (TPE:2344)
Taiwan · Delayed Price · Currency is TWD 177.00
-4.00 (-2.21%)
Aug 24, 2026, 1:30 PM CST
Winbond Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 113,869,500 |
| Aug 20, 2026 | 174.00 | 180.50 | 172.00 | 176.50 | 176.50 | 5.06% | 149,598,700 |
| Aug 19, 2026 | 167.00 | 169.50 | 165.00 | 168.00 | 168.00 | -4.82% | 110,826,300 |
| Aug 18, 2026 | 186.00 | 192.00 | 176.00 | 176.50 | 176.50 | -2.75% | 182,807,600 |
| Aug 17, 2026 | 185.50 | 190.00 | 181.50 | 181.50 | 181.50 | -1.09% | 128,345,300 |
| Aug 14, 2026 | 183.00 | 191.00 | 180.50 | 183.50 | 183.50 | 3.67% | 237,450,500 |
| Aug 13, 2026 | 183.00 | 185.00 | 177.00 | 177.00 | 177.00 | - | 226,823,600 |
| Aug 12, 2026 | 186.50 | 193.00 | 174.50 | 177.00 | 177.00 | -0.56% | 206,978,600 |
| Aug 11, 2026 | 178.00 | 181.00 | 172.50 | 178.00 | 178.00 | -0.84% | 194,330,000 |
| Aug 10, 2026 | 169.00 | 179.50 | 168.50 | 179.50 | 179.50 | 9.79% | 154,697,800 |
| Aug 7, 2026 | 170.00 | 170.50 | 160.50 | 163.50 | 163.50 | -4.39% | 176,484,000 |
| 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% | 229,681,200 |
| 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% | 77,435,240 |
| Jul 31, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 9.70% | 17,795,130 |
| 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 |
| Jul 23, 2026 | 172.00 | 172.00 | 157.00 | 161.00 | 161.00 | -5.85% | 157,591,200 |
| Jul 22, 2026 | 165.00 | 171.00 | 164.50 | 171.00 | 171.00 | 9.97% | 95,639,040 |
| Jul 21, 2026 | 156.00 | 158.00 | 152.00 | 155.50 | 155.50 | 2.98% | 104,120,300 |
| Jul 20, 2026 | 155.00 | 157.00 | 146.00 | 151.00 | 151.00 | -2.58% | 107,015,200 |
| Jul 17, 2026 | 159.50 | 162.50 | 155.00 | 155.00 | 155.00 | -9.88% | 110,403,500 |
| Jul 16, 2026 | 176.00 | 180.50 | 171.00 | 172.00 | 172.00 | -4.71% | 150,222,100 |
| Jul 15, 2026 | 175.50 | 180.50 | 173.50 | 180.50 | 180.50 | 9.73% | 95,140,846 |
| Jul 14, 2026 | 170.00 | 172.50 | 156.00 | 164.50 | 164.50 | -1.50% | 135,270,400 |
| Jul 13, 2026 | 181.50 | 183.00 | 166.00 | 167.00 | 167.00 | -5.38% | 149,251,061 |
| Jul 9, 2026 | 173.50 | 184.00 | 170.00 | 176.50 | 176.50 | 4.75% | 158,549,000 |
| Jul 8, 2026 | 177.50 | 181.50 | 165.00 | 168.50 | 168.50 | -3.16% | 146,196,884 |
| Jul 7, 2026 | 184.00 | 186.00 | 172.00 | 174.00 | 174.00 | -4.92% | 141,614,700 |
| Jul 6, 2026 | 191.00 | 200.00 | 183.00 | 183.00 | 183.00 | -0.81% | 163,236,300 |
| Jul 3, 2026 | 180.50 | 188.00 | 177.00 | 184.50 | 184.50 | 0.54% | 141,900,944 |
| Jul 2, 2026 | 176.00 | 186.00 | 176.00 | 183.50 | 183.50 | -3.42% | 164,178,951 |
| Jul 1, 2026 | 207.00 | 207.50 | 188.00 | 190.00 | 190.00 | -8.43% | 232,382,131 |
| Jun 30, 2026 | 209.00 | 210.50 | 197.50 | 207.50 | 207.50 | 2.22% | 217,328,346 |
| Jun 29, 2026 | 209.00 | 212.50 | 201.00 | 203.00 | 203.00 | -1.69% | 149,900,066 |
| Jun 26, 2026 | 220.00 | 225.00 | 203.00 | 206.50 | 206.50 | -5.92% | 253,698,100 |
| Jun 25, 2026 | 219.50 | 222.50 | 211.00 | 219.50 | 219.50 | 7.07% | 227,328,719 |
| Jun 24, 2026 | 208.50 | 217.00 | 201.00 | 205.00 | 205.00 | -3.07% | 249,388,400 |
| Jun 23, 2026 | 219.00 | 222.00 | 205.50 | 211.50 | 211.50 | -4.73% | 262,773,700 |
| Jun 22, 2026 | 229.50 | 233.50 | 219.00 | 222.00 | 222.00 | 1.60% | 402,382,800 |
| Jun 18, 2026 | 203.50 | 218.50 | 201.50 | 218.50 | 218.50 | 9.80% | 337,825,900 |
| Jun 17, 2026 | 195.00 | 199.00 | 186.50 | 199.00 | 199.00 | 1.02% | 225,423,600 |
| Jun 16, 2026 | 198.50 | 201.00 | 191.50 | 197.00 | 197.00 | 4.23% | 354,674,100 |
| Jun 15, 2026 | 179.50 | 189.00 | 175.00 | 189.00 | 189.00 | 9.88% | 229,393,300 |
| Jun 12, 2026 | 169.50 | 172.00 | 166.00 | 172.00 | 172.00 | 9.90% | 213,352,100 |