Winmate Inc. (TPE:3416)
Taiwan · Delayed Price · Currency is TWD 181.00
+1.00 (0.56%)
Jun 5, 2026, 1:30 PM CST
Winmate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 180.00 | 181.00 | 176.50 | 181.00 | 181.00 | 0.56% | 327,531 |
| Jun 4, 2026 | 182.50 | 182.50 | 178.50 | 180.00 | 180.00 | -1.37% | 305,966 |
| Jun 3, 2026 | 183.50 | 185.50 | 181.00 | 182.50 | 182.50 | - | 326,396 |
| Jun 2, 2026 | 186.00 | 186.50 | 180.50 | 182.50 | 182.50 | -0.82% | 511,021 |
| Jun 1, 2026 | 184.50 | 188.00 | 181.50 | 184.00 | 184.00 | 0.27% | 533,019 |
| May 29, 2026 | 183.00 | 184.00 | 181.00 | 183.50 | 183.50 | 2.51% | 567,218 |
| May 28, 2026 | 187.00 | 187.00 | 178.00 | 179.00 | 179.00 | -3.24% | 842,353 |
| May 27, 2026 | 190.00 | 193.00 | 184.50 | 185.00 | 185.00 | -1.60% | 878,096 |
| May 26, 2026 | 191.50 | 191.50 | 185.00 | 188.00 | 188.00 | -1.31% | 922,907 |
| May 25, 2026 | 195.00 | 196.00 | 188.50 | 190.50 | 190.50 | 4.10% | 2,495,650 |
| May 22, 2026 | 173.50 | 190.00 | 173.00 | 183.00 | 183.00 | 5.48% | 1,900,998 |
| May 21, 2026 | 173.00 | 177.50 | 170.00 | 173.50 | 173.50 | 4.20% | 988,542 |
| May 20, 2026 | 165.00 | 169.00 | 163.50 | 166.50 | 166.50 | 1.83% | 459,853 |
| May 19, 2026 | 170.50 | 170.50 | 162.50 | 163.50 | 163.50 | -2.97% | 275,016 |
| May 18, 2026 | 161.00 | 169.00 | 159.50 | 168.50 | 168.50 | 3.37% | 578,230 |
| May 15, 2026 | 169.00 | 170.50 | 162.50 | 163.00 | 163.00 | -3.26% | 540,909 |
| May 14, 2026 | 169.50 | 171.00 | 167.00 | 168.50 | 168.50 | 0.90% | 371,929 |
| May 13, 2026 | 169.00 | 169.50 | 165.50 | 167.00 | 167.00 | -2.05% | 525,809 |
| May 12, 2026 | 173.00 | 174.00 | 170.00 | 170.50 | 170.50 | -0.58% | 741,754 |
| May 11, 2026 | 178.50 | 179.00 | 169.50 | 171.50 | 171.50 | -2.28% | 861,898 |
| May 8, 2026 | 171.00 | 178.50 | 168.50 | 175.50 | 175.50 | 2.33% | 1,538,176 |
| May 7, 2026 | 162.00 | 176.00 | 160.50 | 171.50 | 171.50 | 6.52% | 1,957,512 |
| May 6, 2026 | 159.00 | 161.00 | 156.00 | 161.00 | 161.00 | 2.22% | 461,930 |
| May 5, 2026 | 159.00 | 159.00 | 156.00 | 157.50 | 157.50 | -1.87% | 464,411 |
| May 4, 2026 | 161.50 | 162.50 | 159.50 | 160.50 | 160.50 | 1.90% | 605,148 |
| Apr 30, 2026 | 156.50 | 161.00 | 156.00 | 157.50 | 157.50 | 1.29% | 407,614 |
| Apr 29, 2026 | 156.00 | 156.00 | 154.50 | 155.50 | 155.50 | 0.32% | 157,780 |
| Apr 28, 2026 | 154.00 | 155.50 | 152.00 | 155.00 | 155.00 | 1.64% | 186,389 |
| Apr 27, 2026 | 156.00 | 156.00 | 152.00 | 152.50 | 152.50 | -1.93% | 323,256 |
| Apr 24, 2026 | 158.50 | 161.00 | 153.50 | 155.50 | 155.50 | -0.32% | 420,466 |
| Apr 23, 2026 | 162.00 | 162.00 | 150.00 | 156.00 | 156.00 | -2.50% | 710,171 |
| Apr 22, 2026 | 156.00 | 160.50 | 156.00 | 160.00 | 160.00 | 2.56% | 393,582 |
| Apr 21, 2026 | 158.50 | 159.00 | 154.00 | 156.00 | 156.00 | -1.58% | 554,254 |
| Apr 20, 2026 | 162.00 | 162.00 | 158.00 | 158.50 | 158.50 | -0.94% | 355,013 |
| Apr 17, 2026 | 158.50 | 161.00 | 157.50 | 160.00 | 160.00 | 0.63% | 331,017 |
| Apr 16, 2026 | 158.00 | 161.00 | 157.00 | 159.00 | 159.00 | 0.32% | 445,638 |
| Apr 15, 2026 | 161.50 | 161.50 | 156.50 | 158.50 | 158.50 | -1.86% | 656,977 |
| Apr 14, 2026 | 162.50 | 166.00 | 156.50 | 161.50 | 161.50 | 3.19% | 1,514,152 |
| Apr 13, 2026 | 148.50 | 157.50 | 148.50 | 156.50 | 156.50 | 5.03% | 551,347 |
| Apr 10, 2026 | 151.50 | 152.50 | 148.50 | 149.00 | 149.00 | -0.67% | 166,840 |
| Apr 9, 2026 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 0.67% | 190,194 |
| Apr 8, 2026 | 146.50 | 149.00 | 145.00 | 149.00 | 149.00 | 3.11% | 157,086 |
| Apr 7, 2026 | 145.00 | 145.00 | 143.00 | 144.50 | 144.50 | 0.70% | 68,328 |
| Apr 2, 2026 | 145.50 | 145.50 | 142.50 | 143.50 | 143.50 | -0.35% | 106,986 |
| Apr 1, 2026 | 146.00 | 146.50 | 144.00 | 144.00 | 144.00 | 0.70% | 98,011 |
| Mar 31, 2026 | 144.50 | 145.00 | 141.00 | 143.00 | 143.00 | -2.05% | 326,227 |
| Mar 30, 2026 | 148.00 | 148.00 | 145.50 | 146.00 | 146.00 | -3.31% | 211,904 |
| Mar 27, 2026 | 147.00 | 151.00 | 146.00 | 151.00 | 151.00 | 2.03% | 194,014 |
| Mar 26, 2026 | 152.00 | 152.50 | 148.00 | 148.00 | 148.00 | -2.63% | 196,641 |
| Mar 25, 2026 | 152.50 | 153.00 | 150.50 | 152.00 | 152.00 | 1.33% | 132,692 |