Winmate Inc. (TPE:3416)
Taiwan · Delayed Price · Currency is TWD 178.50
+2.00 (1.13%)
Sep 30, 2025, 2:38 PM CST
Winmate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 182.00 | 182.00 | 175.50 | 176.50 | 176.50 | -3.29% | 882,177 |
| Sep 25, 2025 | 183.00 | 184.50 | 181.00 | 182.50 | 182.50 | - | 387,907 |
| Sep 24, 2025 | 185.00 | 186.00 | 180.00 | 182.50 | 182.50 | -0.82% | 714,459 |
| Sep 23, 2025 | 186.50 | 187.50 | 182.50 | 184.00 | 184.00 | -0.27% | 805,775 |
| Sep 22, 2025 | 183.50 | 188.50 | 182.50 | 184.50 | 184.50 | 0.54% | 945,299 |
| Sep 19, 2025 | 190.00 | 191.00 | 180.00 | 183.50 | 183.50 | -2.91% | 1,510,875 |
| Sep 18, 2025 | 190.00 | 193.50 | 186.50 | 189.00 | 189.00 | -0.26% | 1,295,753 |
| Sep 17, 2025 | 191.00 | 195.00 | 189.50 | 189.50 | 189.50 | -2.32% | 869,867 |
| Sep 16, 2025 | 190.00 | 194.00 | 187.50 | 194.00 | 194.00 | 2.11% | 884,807 |
| Sep 15, 2025 | 197.00 | 197.00 | 186.50 | 190.00 | 190.00 | -3.55% | 1,691,991 |
| Sep 12, 2025 | 202.00 | 202.50 | 195.00 | 197.00 | 197.00 | -1.50% | 1,579,276 |
| Sep 11, 2025 | 202.00 | 211.00 | 197.00 | 200.00 | 200.00 | 0.76% | 4,249,611 |
| Sep 10, 2025 | 201.00 | 205.50 | 198.50 | 198.50 | 198.50 | -2.22% | 1,840,200 |
| Sep 9, 2025 | 196.50 | 209.50 | 195.00 | 203.00 | 203.00 | 5.18% | 5,410,125 |
| Sep 8, 2025 | 191.50 | 193.00 | 185.50 | 193.00 | 193.00 | 1.05% | 1,188,819 |
| Sep 5, 2025 | 191.00 | 193.50 | 187.50 | 191.00 | 191.00 | - | 1,326,524 |
| Sep 4, 2025 | 198.00 | 206.50 | 188.50 | 191.00 | 191.00 | -3.05% | 6,810,288 |
| Sep 3, 2025 | 181.50 | 197.00 | 180.00 | 197.00 | 197.00 | 9.75% | 4,247,223 |
| Sep 2, 2025 | 188.00 | 188.50 | 178.00 | 179.50 | 179.50 | -3.75% | 2,153,967 |
| Sep 1, 2025 | 192.50 | 192.50 | 185.50 | 186.50 | 186.50 | -3.12% | 1,986,958 |
| 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 |