Winmate Inc. (TPE:3416)
Taiwan · Delayed Price · Currency is TWD 188.50
-4.00 (-2.08%)
Sep 1, 2025, 9:38 AM CST
Winmate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 191.50 | 195.50 | 189.00 | 192.50 | 192.50 | 1.85% | 3,614,362 |
| Aug 28, 2025 | 192.00 | 198.00 | 187.00 | 189.00 | 189.00 | 0.80% | 7,191,482 |
| Aug 27, 2025 | 172.50 | 187.50 | 171.00 | 187.50 | 187.50 | 9.97% | 5,770,947 |
| Aug 26, 2025 | 173.00 | 177.00 | 169.50 | 170.50 | 170.50 | -2.29% | 1,501,826 |
| Aug 25, 2025 | 176.00 | 179.00 | 173.50 | 174.50 | 174.50 | 2.05% | 1,978,263 |
| Aug 22, 2025 | 172.50 | 181.00 | 170.50 | 171.00 | 171.00 | 2.70% | 4,405,565 |
| Aug 21, 2025 | 157.50 | 171.00 | 157.50 | 166.50 | 166.50 | 6.05% | 2,106,658 |
| Aug 20, 2025 | 158.50 | 159.00 | 154.50 | 157.00 | 157.00 | -1.88% | 565,834 |
| Aug 19, 2025 | 160.00 | 162.50 | 156.50 | 160.00 | 160.00 | 1.59% | 830,733 |
| Aug 18, 2025 | 157.00 | 159.50 | 157.00 | 157.50 | 157.50 | - | 516,270 |
| Aug 15, 2025 | 159.00 | 159.00 | 156.50 | 157.50 | 157.50 | -0.94% | 529,098 |
| Aug 14, 2025 | 161.50 | 161.50 | 158.00 | 159.00 | 159.00 | -0.63% | 503,970 |
| Aug 13, 2025 | 160.00 | 163.00 | 158.00 | 160.00 | 160.00 | 0.63% | 823,871 |
| Aug 12, 2025 | 163.50 | 163.50 | 158.50 | 159.00 | 159.00 | -2.15% | 844,725 |
| Aug 11, 2025 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 0.62% | 1,112,543 |
| Aug 8, 2025 | 158.50 | 165.50 | 158.50 | 161.50 | 161.50 | 2.87% | 2,112,478 |
| Aug 7, 2025 | 161.50 | 164.00 | 156.00 | 157.00 | 157.00 | -0.32% | 1,683,988 |
| Aug 6, 2025 | 155.00 | 159.00 | 154.50 | 157.50 | 157.50 | 0.96% | 1,578,901 |
| Aug 5, 2025 | 152.50 | 157.00 | 152.50 | 156.00 | 156.00 | 3.65% | 1,423,031 |
| Aug 4, 2025 | 152.00 | 153.50 | 150.00 | 150.50 | 150.50 | -1.31% | 666,312 |
| Aug 1, 2025 | 147.50 | 153.00 | 146.50 | 152.50 | 152.50 | 2.35% | 412,996 |
| Jul 31, 2025 | 150.50 | 151.50 | 148.00 | 149.00 | 149.00 | -0.33% | 446,262 |
| Jul 30, 2025 | 151.50 | 154.00 | 149.50 | 149.50 | 149.50 | -1.32% | 718,851 |
| Jul 29, 2025 | 151.50 | 153.00 | 148.50 | 151.50 | 151.50 | 0.33% | 564,701 |
| Jul 28, 2025 | 152.00 | 154.00 | 150.00 | 151.00 | 151.00 | -0.66% | 673,519 |
| Jul 25, 2025 | 150.50 | 153.50 | 149.00 | 152.00 | 152.00 | 0.33% | 839,850 |
| Jul 24, 2025 | 147.50 | 152.00 | 146.50 | 151.50 | 151.50 | 3.06% | 1,364,993 |
| Jul 23, 2025 | 142.50 | 147.50 | 142.50 | 147.00 | 147.00 | 3.89% | 499,182 |
| Jul 22, 2025 | 146.00 | 148.50 | 140.50 | 141.50 | 141.50 | -3.08% | 767,195 |
| Jul 21, 2025 | 146.50 | 148.00 | 144.00 | 146.00 | 146.00 | - | 276,521 |
| Jul 18, 2025 | 148.50 | 148.50 | 145.00 | 146.00 | 146.00 | -0.68% | 378,164 |
| Jul 17, 2025 | 149.00 | 150.00 | 147.00 | 147.00 | 147.00 | -0.34% | 594,717 |
| Jul 16, 2025 | 149.00 | 149.50 | 146.50 | 147.50 | 147.50 | 0.34% | 661,957 |
| Jul 15, 2025 | 147.00 | 148.50 | 145.00 | 147.00 | 147.00 | 0.68% | 591,968 |
| Jul 14, 2025 | 150.50 | 152.50 | 146.00 | 146.00 | 146.00 | -3.95% | 1,187,105 |
| Jul 11, 2025 | 152.00 | 153.50 | 149.00 | 152.00 | 152.00 | 0.66% | 2,342,770 |
| Jul 10, 2025 | 143.50 | 151.50 | 141.00 | 151.00 | 151.00 | 6.34% | 2,520,798 |
| Jul 9, 2025 | 146.00 | 146.00 | 141.50 | 142.00 | 142.00 | -3.40% | 1,927,030 |
| Jul 8, 2025 | 143.50 | 147.50 | 140.00 | 147.00 | 147.00 | 0.68% | 2,121,775 |
| Jul 7, 2025 | 145.00 | 147.00 | 138.50 | 146.00 | 146.00 | 1.39% | 1,877,872 |
| Jul 4, 2025 | 143.50 | 145.50 | 137.50 | 144.00 | 144.00 | 2.13% | 1,388,308 |
| Jul 3, 2025 | 137.00 | 142.50 | 137.00 | 141.00 | 141.00 | 3.68% | 525,497 |
| Jul 2, 2025 | 132.50 | 137.00 | 132.50 | 136.00 | 136.00 | 2.26% | 164,107 |
| Jul 1, 2025 | 135.50 | 136.00 | 133.00 | 133.00 | 133.00 | -0.75% | 90,791 |
| Jun 30, 2025 | 133.00 | 135.50 | 132.50 | 134.00 | 134.00 | -3.25% | 270,061 |
| Jun 27, 2025 | 140.00 | 141.00 | 138.50 | 138.50 | 133.00 | -0.36% | 328,163 |
| Jun 26, 2025 | 137.50 | 140.00 | 137.50 | 139.00 | 133.48 | 1.83% | 263,524 |
| Jun 25, 2025 | 136.00 | 137.00 | 134.00 | 136.50 | 131.08 | 0.37% | 154,857 |
| Jun 24, 2025 | 134.50 | 137.00 | 133.50 | 136.00 | 130.60 | 1.12% | 130,198 |
| Jun 23, 2025 | 135.00 | 136.50 | 132.00 | 134.50 | 129.16 | -0.37% | 145,000 |