Winmate Inc. (TPE:3416)
Taiwan · Delayed Price · Currency is TWD 143.50
-1.50 (-1.03%)
Feb 2, 2026, 1:35 PM CST
Winmate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 149.50 | 153.50 | 149.00 | 153.50 | 153.50 | 3.37% | 200,835 |
| Dec 18, 2025 | 149.00 | 149.00 | 147.00 | 148.50 | 148.50 | -0.67% | 63,294 |
| Dec 17, 2025 | 149.00 | 150.50 | 148.00 | 149.50 | 149.50 | 0.67% | 94,241 |
| Dec 16, 2025 | 150.00 | 150.50 | 146.50 | 148.50 | 148.50 | -1.33% | 141,679 |
| Dec 15, 2025 | 148.00 | 152.50 | 147.50 | 150.50 | 150.50 | 0.33% | 127,832 |
| Dec 12, 2025 | 151.50 | 151.50 | 149.00 | 150.00 | 150.00 | -0.33% | 111,327 |
| Dec 11, 2025 | 151.50 | 152.00 | 150.00 | 150.50 | 150.50 | 0.67% | 133,370 |
| Dec 10, 2025 | 151.00 | 152.50 | 149.50 | 149.50 | 149.50 | 0.34% | 338,361 |
| Dec 9, 2025 | 151.00 | 151.50 | 148.00 | 149.00 | 149.00 | 1.71% | 369,863 |
| Dec 8, 2025 | 147.00 | 148.00 | 146.00 | 146.50 | 146.50 | - | 101,929 |
| Dec 5, 2025 | 148.00 | 150.00 | 146.00 | 146.50 | 146.50 | -1.35% | 214,448 |
| Dec 4, 2025 | 146.00 | 150.00 | 146.00 | 148.50 | 148.50 | 2.77% | 291,300 |
| Dec 3, 2025 | 144.00 | 145.50 | 144.00 | 144.50 | 144.50 | 0.70% | 110,292 |
| Dec 2, 2025 | 145.50 | 146.00 | 143.50 | 143.50 | 143.50 | -1.03% | 143,198 |
| Dec 1, 2025 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | -0.68% | 198,353 |
| Nov 28, 2025 | 149.50 | 150.00 | 145.00 | 146.00 | 146.00 | -1.68% | 281,912 |
| Nov 27, 2025 | 156.00 | 156.00 | 148.00 | 148.50 | 148.50 | -4.50% | 768,108 |
| Nov 26, 2025 | 147.00 | 155.50 | 146.50 | 155.50 | 155.50 | 6.51% | 827,901 |
| Nov 25, 2025 | 143.50 | 146.00 | 143.00 | 146.00 | 146.00 | 2.46% | 213,821 |
| Nov 24, 2025 | 141.00 | 143.00 | 141.00 | 142.50 | 142.50 | 1.42% | 155,873 |
| Nov 21, 2025 | 142.00 | 143.00 | 139.50 | 140.50 | 140.50 | -2.43% | 236,641 |
| Nov 20, 2025 | 143.00 | 144.50 | 143.00 | 144.00 | 144.00 | 1.77% | 196,630 |