Winmate Inc. (TPE:3416)
Taiwan · Delayed Price · Currency is TWD 148.00
+1.50 (1.02%)
At close: Mar 13, 2026
Winmate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 143.50 | 148.50 | 143.00 | 148.00 | 148.00 | 1.02% | 206,136 |
| Mar 12, 2026 | 145.00 | 147.00 | 143.50 | 146.50 | 146.50 | - | 202,608 |
| Mar 11, 2026 | 145.00 | 147.50 | 144.50 | 146.50 | 146.50 | 3.17% | 249,901 |
| Mar 10, 2026 | 144.50 | 145.00 | 141.00 | 142.00 | 142.00 | 0.71% | 240,390 |
| Mar 9, 2026 | 140.50 | 141.50 | 133.50 | 141.00 | 141.00 | -3.09% | 694,508 |
| Mar 6, 2026 | 143.50 | 146.00 | 143.00 | 145.50 | 145.50 | 1.39% | 71,626 |
| Mar 5, 2026 | 145.00 | 147.00 | 143.50 | 143.50 | 143.50 | 0.70% | 240,749 |
| Mar 4, 2026 | 143.50 | 144.50 | 136.50 | 142.50 | 142.50 | -3.06% | 491,030 |
| Mar 3, 2026 | 152.00 | 152.00 | 147.00 | 147.00 | 147.00 | -2.33% | 313,237 |
| Mar 2, 2026 | 150.00 | 154.50 | 149.00 | 150.50 | 150.50 | -0.33% | 358,998 |
| Feb 26, 2026 | 153.00 | 153.50 | 151.00 | 151.00 | 151.00 | -0.98% | 210,092 |
| Feb 25, 2026 | 148.00 | 153.50 | 148.00 | 152.50 | 152.50 | 5.17% | 643,382 |
| Feb 24, 2026 | 145.00 | 146.50 | 144.50 | 145.00 | 145.00 | - | 198,739 |
| Feb 23, 2026 | 142.00 | 146.50 | 141.50 | 145.00 | 145.00 | 1.75% | 248,822 |
| Feb 11, 2026 | 144.00 | 144.00 | 142.00 | 142.50 | 142.50 | -0.70% | 149,202 |
| Feb 10, 2026 | 143.00 | 143.50 | 142.00 | 143.50 | 143.50 | 1.06% | 124,136 |
| Feb 9, 2026 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | -2.74% | 211,789 |
| Feb 6, 2026 | 144.00 | 146.00 | 140.50 | 146.00 | 146.00 | 0.69% | 218,613 |
| Feb 5, 2026 | 146.00 | 146.50 | 144.00 | 145.00 | 145.00 | -1.36% | 154,839 |
| Feb 4, 2026 | 145.00 | 147.50 | 144.50 | 147.00 | 147.00 | 1.38% | 142,496 |
| Feb 3, 2026 | 145.00 | 146.00 | 143.50 | 145.00 | 145.00 | 1.05% | 152,005 |
| Feb 2, 2026 | 144.50 | 144.50 | 142.00 | 143.50 | 143.50 | -1.03% | 258,623 |
| Jan 30, 2026 | 147.50 | 147.50 | 143.50 | 145.00 | 145.00 | -1.69% | 342,559 |
| Jan 29, 2026 | 150.00 | 150.00 | 146.50 | 147.50 | 147.50 | -1.01% | 253,864 |
| Jan 28, 2026 | 150.00 | 151.50 | 148.00 | 149.00 | 149.00 | -0.67% | 258,368 |
| Jan 27, 2026 | 153.50 | 154.50 | 148.50 | 150.00 | 150.00 | -1.96% | 537,470 |
| Jan 26, 2026 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | -1.29% | 282,637 |
| Jan 23, 2026 | 162.00 | 162.00 | 154.00 | 155.00 | 155.00 | -2.82% | 640,811 |
| Jan 22, 2026 | 154.00 | 160.00 | 152.50 | 159.50 | 159.50 | 5.63% | 915,125 |
| Jan 21, 2026 | 152.00 | 155.50 | 151.00 | 151.00 | 151.00 | -1.95% | 328,397 |
| Jan 20, 2026 | 148.00 | 154.00 | 147.50 | 154.00 | 154.00 | 4.05% | 365,252 |
| Jan 19, 2026 | 148.50 | 152.00 | 148.00 | 148.00 | 148.00 | -1.00% | 272,509 |
| Jan 16, 2026 | 148.50 | 151.00 | 148.50 | 149.50 | 149.50 | - | 226,041 |
| Jan 15, 2026 | 149.50 | 149.50 | 147.50 | 149.50 | 149.50 | 0.67% | 128,287 |
| Jan 14, 2026 | 147.50 | 149.50 | 147.00 | 148.50 | 148.50 | 0.68% | 170,548 |
| Jan 13, 2026 | 152.00 | 152.00 | 147.00 | 147.50 | 147.50 | -1.67% | 183,583 |
| Jan 12, 2026 | 148.50 | 150.50 | 148.50 | 150.00 | 150.00 | 1.01% | 213,010 |
| Jan 9, 2026 | 150.00 | 152.50 | 146.50 | 148.50 | 148.50 | 0.68% | 323,563 |
| Jan 8, 2026 | 149.00 | 151.00 | 146.00 | 147.50 | 147.50 | -1.01% | 297,517 |
| Jan 7, 2026 | 150.00 | 150.50 | 146.00 | 149.00 | 149.00 | 0.68% | 223,979 |
| Jan 6, 2026 | 146.50 | 149.00 | 145.50 | 148.00 | 148.00 | 1.37% | 153,247 |
| Jan 5, 2026 | 150.00 | 150.00 | 144.50 | 146.00 | 146.00 | -2.67% | 362,686 |
| Jan 2, 2026 | 151.50 | 151.50 | 149.00 | 150.00 | 150.00 | 0.33% | 175,342 |
| Dec 31, 2025 | 151.50 | 152.00 | 149.50 | 149.50 | 149.50 | -1.32% | 188,753 |
| Dec 30, 2025 | 152.50 | 153.00 | 149.50 | 151.50 | 151.50 | -0.66% | 270,002 |
| Dec 29, 2025 | 152.00 | 153.00 | 149.50 | 152.50 | 152.50 | 1.33% | 115,276 |
| Dec 26, 2025 | 152.00 | 153.00 | 150.00 | 150.50 | 150.50 | -0.66% | 188,836 |
| Dec 24, 2025 | 155.50 | 158.00 | 151.50 | 151.50 | 151.50 | -0.98% | 446,672 |
| Dec 23, 2025 | 155.50 | 155.50 | 152.50 | 153.00 | 153.00 | -0.65% | 157,821 |
| Dec 22, 2025 | 155.00 | 155.50 | 153.00 | 154.00 | 154.00 | 0.33% | 186,025 |