Winmate Inc. (TPE:3416)
Taiwan · Delayed Price · Currency is TWD 170.00
-2.50 (-1.45%)
Oct 30, 2026, 1:30 PM CST
Winmate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 171.00 | 172.00 | 167.50 | 170.00 | 170.00 | -1.45% | 296,676 |
| Oct 29, 2026 | 175.00 | 176.50 | 172.50 | 172.50 | 172.50 | -2.54% | 271,805 |
| Oct 28, 2026 | 180.00 | 180.00 | 176.50 | 177.00 | 177.00 | -0.56% | 173,130 |
| Oct 27, 2026 | 180.00 | 180.00 | 174.00 | 178.00 | 178.00 | 0.28% | 230,517 |
| Oct 22, 2026 | 181.00 | 185.00 | 177.00 | 177.50 | 177.50 | -0.28% | 412,062 |
| Oct 21, 2026 | 181.50 | 182.50 | 177.50 | 178.00 | 178.00 | -0.56% | 187,073 |
| Oct 20, 2026 | 175.50 | 182.50 | 175.50 | 179.00 | 179.00 | 0.85% | 229,188 |
| Oct 19, 2026 | 178.00 | 179.00 | 175.50 | 177.50 | 177.50 | -2.47% | 216,679 |
| Oct 16, 2026 | 186.00 | 186.00 | 178.50 | 182.00 | 182.00 | -0.55% | 338,446 |
| Oct 15, 2026 | 178.00 | 184.00 | 175.00 | 183.00 | 183.00 | 1.39% | 456,933 |
| Oct 14, 2026 | 185.00 | 185.00 | 179.00 | 180.50 | 180.50 | -1.37% | 404,969 |
| Oct 13, 2026 | 176.50 | 184.50 | 176.00 | 183.00 | 183.00 | 3.10% | 597,154 |
| Oct 12, 2026 | 181.00 | 188.50 | 176.50 | 177.50 | 177.50 | -2.47% | 1,248,972 |
| 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% | 184,220 |
| Oct 1, 2026 | 163.50 | 166.50 | 161.00 | 166.50 | 166.50 | 2.46% | 408,797 |
| 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% | 106,860 |
| Sep 14, 2026 | 161.50 | 163.00 | 158.00 | 161.00 | 161.00 | 0.31% | 171,902 |
| 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% | 157,714 |
| 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% | 615,196 |
| Sep 2, 2026 | 177.00 | 178.00 | 172.50 | 172.50 | 172.50 | -2.54% | 283,135 |
| 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 |