Winmate Inc. (TPE:3416)
Taiwan · Delayed Price · Currency is TWD 152.50
+3.50 (2.35%)
Aug 1, 2025, 2:38 PM CST
Winmate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 147.50 | 152.00 | 146.50 | 152.00 | - | 2.01% | 130,655 |
| Jul 31, 2025 | 150.50 | 151.50 | 148.00 | 149.00 | 149.00 | -0.33% | 444,115 |
| 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 |
| Jun 20, 2025 | 137.00 | 137.50 | 134.00 | 135.00 | 129.64 | -1.82% | 141,000 |
| Jun 19, 2025 | 141.00 | 141.00 | 137.50 | 137.50 | 132.04 | -2.48% | 125,035 |
| Jun 18, 2025 | 138.00 | 141.00 | 138.00 | 141.00 | 135.40 | 2.17% | 63,000 |
| Jun 17, 2025 | 141.00 | 141.00 | 138.00 | 138.00 | 132.52 | -1.43% | 116,005 |
| Jun 16, 2025 | 140.00 | 140.00 | 137.50 | 140.00 | 134.44 | - | 102,000 |
| Jun 13, 2025 | 142.00 | 144.00 | 140.00 | 140.00 | 134.44 | -2.44% | 231,172 |
| Jun 12, 2025 | 146.50 | 146.50 | 143.00 | 143.50 | 137.80 | -1.37% | 235,030 |
| Jun 11, 2025 | 142.00 | 147.00 | 140.50 | 145.50 | 139.72 | 3.56% | 425,076 |
| Jun 10, 2025 | 138.00 | 143.00 | 138.00 | 140.50 | 134.92 | 1.81% | 298,200 |
| Jun 9, 2025 | 139.00 | 139.00 | 137.50 | 138.00 | 132.52 | -0.36% | 116,005 |
| Jun 6, 2025 | 140.50 | 140.50 | 138.00 | 138.50 | 133.00 | -0.72% | 114,100 |
| Jun 5, 2025 | 142.00 | 142.00 | 138.00 | 139.50 | 133.96 | -1.06% | 202,098 |
| Jun 4, 2025 | 139.50 | 141.50 | 138.00 | 141.00 | 135.40 | 2.55% | 294,402 |
| Jun 3, 2025 | 139.00 | 139.50 | 137.00 | 137.50 | 132.04 | -0.72% | 192,004 |
| Jun 2, 2025 | 135.00 | 142.50 | 135.00 | 138.50 | 133.00 | 2.97% | 668,144 |
| May 29, 2025 | 134.50 | 136.00 | 134.00 | 134.50 | 129.16 | 0.75% | 129,514 |
| May 28, 2025 | 132.50 | 134.00 | 132.50 | 133.50 | 128.20 | 0.75% | 130,100 |
| May 27, 2025 | 135.00 | 135.50 | 132.50 | 132.50 | 127.24 | -1.85% | 67,025 |
| May 26, 2025 | 135.50 | 136.50 | 133.50 | 135.00 | 129.64 | 1.12% | 109,001 |
| May 23, 2025 | 132.50 | 134.50 | 132.50 | 133.50 | 128.20 | 1.91% | 72,507 |