Winmate Inc. (TPE:3416)
Taiwan · Delayed Price · Currency is TWD 182.00
+13.00 (7.69%)
Oct 8, 2026, 1:30 PM CST
Winmate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 176.00 | 185.00 | 174.50 | 182.00 | 182.00 | 7.69% | 1,929,356 |
| Oct 7, 2026 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | 0.60% | 132,706 |
| Oct 6, 2026 | 169.50 | 170.50 | 167.00 | 168.00 | 168.00 | -0.30% | 458,479 |
| Oct 5, 2026 | 168.00 | 169.50 | 166.00 | 168.50 | 168.50 | 1.51% | 428,291 |
| Oct 2, 2026 | 166.00 | 167.50 | 164.50 | 166.00 | 166.00 | -0.30% | 184,219 |
| Oct 1, 2026 | 163.50 | 166.50 | 161.00 | 166.50 | 166.50 | 2.46% | 408,328 |
| Sep 30, 2026 | 162.50 | 164.50 | 161.50 | 162.50 | 162.50 | 0.31% | 154,921 |
| Sep 29, 2026 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | 0.62% | 160,947 |
| Sep 24, 2026 | 161.00 | 162.50 | 160.00 | 161.00 | 161.00 | 0.31% | 88,799 |
| Sep 23, 2026 | 163.00 | 163.00 | 160.50 | 160.50 | 160.50 | -0.93% | 124,676 |
| Sep 22, 2026 | 165.50 | 165.50 | 162.00 | 162.00 | 162.00 | -0.92% | 177,053 |
| Sep 21, 2026 | 163.00 | 166.00 | 162.00 | 163.50 | 163.50 | 0.62% | 249,762 |
| Sep 18, 2026 | 163.00 | 163.00 | 160.50 | 162.50 | 162.50 | 0.93% | 157,686 |
| Sep 17, 2026 | 162.00 | 163.00 | 160.50 | 161.00 | 161.00 | - | 117,654 |
| Sep 16, 2026 | 162.00 | 162.50 | 160.50 | 161.00 | 161.00 | 0.63% | 81,894 |
| Sep 15, 2026 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | -0.62% | 106,361 |
| Sep 14, 2026 | 161.50 | 163.00 | 158.00 | 161.00 | 161.00 | 0.31% | 170,427 |
| Sep 11, 2026 | 159.00 | 162.50 | 158.00 | 160.50 | 160.50 | -0.31% | 238,114 |
| Sep 10, 2026 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | 0.31% | 157,697 |
| Sep 9, 2026 | 160.50 | 163.00 | 160.50 | 160.50 | 160.50 | - | 255,104 |
| Sep 8, 2026 | 165.00 | 166.50 | 160.50 | 160.50 | 160.50 | -5.31% | 1,024,018 |
| Sep 7, 2026 | 174.50 | 174.50 | 168.00 | 169.50 | 169.50 | -1.74% | 191,537 |
| Sep 4, 2026 | 168.50 | 172.50 | 166.50 | 172.50 | 172.50 | 4.55% | 260,738 |
| Sep 3, 2026 | 172.50 | 173.50 | 165.00 | 165.00 | 165.00 | -4.35% | 614,056 |
| Sep 2, 2026 | 177.00 | 178.00 | 172.50 | 172.50 | 172.50 | -2.54% | 280,077 |
| Sep 1, 2026 | 175.00 | 182.00 | 174.00 | 177.00 | 177.00 | 2.09% | 303,433 |
| Aug 31, 2026 | 170.99 | 173.85 | 169.09 | 173.37 | 173.37 | 0.83% | 220,009 |
| Aug 28, 2026 | 174.80 | 176.71 | 170.99 | 171.94 | 171.94 | -1.10% | 523,190 |
| Aug 27, 2026 | 173.85 | 176.71 | 171.47 | 173.85 | 173.85 | 1.11% | 302,126 |
| Aug 26, 2026 | 168.13 | 172.90 | 166.70 | 171.94 | 171.94 | 3.14% | 186,424 |
| Aug 25, 2026 | 166.70 | 167.18 | 165.28 | 166.70 | 166.70 | - | 129,092 |
| Aug 24, 2026 | 169.09 | 170.99 | 166.70 | 166.70 | 166.70 | -1.13% | 141,867 |
| Aug 21, 2026 | 169.56 | 170.04 | 166.23 | 168.61 | 168.61 | -0.56% | 276,397 |
| Aug 20, 2026 | 169.56 | 170.04 | 167.18 | 169.56 | 169.56 | 0.85% | 192,444 |
| Aug 19, 2026 | 167.66 | 169.56 | 165.75 | 168.13 | 168.13 | 0.28% | 220,820 |
| Aug 18, 2026 | 175.28 | 175.28 | 167.66 | 167.66 | 167.66 | -4.35% | 555,572 |
| Aug 17, 2026 | 175.28 | 178.14 | 171.94 | 175.28 | 175.28 | - | 331,882 |
| Aug 14, 2026 | 181.95 | 182.90 | 173.37 | 175.28 | 175.28 | -2.13% | 631,656 |
| Aug 13, 2026 | 180.04 | 181.47 | 178.14 | 179.09 | 179.09 | 0.27% | 365,113 |
| Aug 12, 2026 | 177.18 | 180.04 | 176.23 | 178.61 | 178.61 | 0.81% | 316,837 |
| Aug 11, 2026 | 188.61 | 188.61 | 177.18 | 177.18 | 177.18 | -5.10% | 832,332 |
| Aug 10, 2026 | 185.76 | 190.52 | 182.42 | 186.71 | 186.71 | 2.62% | 1,138,447 |
| Aug 7, 2026 | 177.18 | 184.80 | 175.28 | 181.95 | 181.95 | 2.41% | 1,400,202 |
| Aug 6, 2026 | 173.37 | 182.42 | 173.37 | 177.66 | 177.66 | 0.81% | 665,155 |
| Aug 5, 2026 | 169.09 | 179.09 | 164.32 | 176.23 | 176.23 | 3.93% | 1,355,990 |
| Aug 4, 2026 | 163.85 | 169.56 | 163.37 | 169.56 | 169.56 | 2.59% | 442,368 |
| Aug 3, 2026 | 156.70 | 168.13 | 155.27 | 165.28 | 165.28 | 4.83% | 627,667 |
| Jul 31, 2026 | 158.13 | 161.47 | 154.32 | 157.66 | 157.65 | 3.76% | 478,347 |
| Jul 30, 2026 | 152.42 | 157.18 | 151.46 | 151.94 | 151.94 | -3.63% | 504,604 |
| Jul 29, 2026 | 161.94 | 162.89 | 150.03 | 157.66 | 157.65 | -2.36% | 799,844 |