Winmate Inc. (TPE:3416)
Taiwan · Delayed Price · Currency is TWD 162.00
-10.00 (-5.81%)
Jul 17, 2026, 1:30 PM CST
Winmate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 174.50 | 174.50 | 171.00 | 172.00 | 172.00 | -1.15% | 253,867 |
| Jul 15, 2026 | 183.00 | 183.00 | 172.00 | 174.00 | 174.00 | -4.13% | 680,204 |
| Jul 14, 2026 | 187.50 | 187.50 | 175.00 | 181.50 | 181.50 | -1.89% | 494,864 |
| Jul 13, 2026 | 180.00 | 187.00 | 180.00 | 185.00 | 185.00 | 1.93% | 474,011 |
| Jul 9, 2026 | 187.00 | 189.00 | 181.00 | 181.50 | 181.50 | -2.94% | 408,578 |
| Jul 8, 2026 | 188.50 | 192.50 | 186.00 | 187.00 | 187.00 | 2.75% | 805,841 |
| Jul 7, 2026 | 187.50 | 188.00 | 181.50 | 182.00 | 182.00 | -2.67% | 392,721 |
| Jul 6, 2026 | 190.50 | 195.50 | 185.00 | 187.00 | 187.00 | - | 740,042 |
| Jul 3, 2026 | 182.00 | 192.00 | 178.50 | 187.00 | 187.00 | 4.76% | 969,603 |
| Jul 2, 2026 | 178.50 | 187.00 | 178.00 | 178.50 | 178.50 | -0.56% | 424,352 |
| Jul 1, 2026 | 179.50 | 192.00 | 177.50 | 179.50 | 179.50 | 1.13% | 1,527,666 |
| Jun 30, 2026 | 165.00 | 177.50 | 161.50 | 177.50 | 177.50 | 9.97% | 1,040,330 |
| Jun 29, 2026 | 165.50 | 169.00 | 164.50 | 166.50 | 161.40 | 1.83% | 352,891 |
| Jun 26, 2026 | 169.00 | 172.00 | 163.50 | 163.50 | 158.50 | -3.82% | 463,562 |
| Jun 25, 2026 | 173.50 | 173.50 | 169.00 | 170.00 | 164.80 | -0.58% | 306,921 |
| Jun 24, 2026 | 169.00 | 172.00 | 168.50 | 171.00 | 165.77 | -0.29% | 294,543 |
| Jun 23, 2026 | 179.00 | 179.00 | 171.00 | 171.50 | 166.25 | -3.38% | 337,720 |
| Jun 22, 2026 | 178.00 | 179.00 | 176.00 | 177.50 | 172.07 | 0.85% | 267,209 |
| Jun 18, 2026 | 175.00 | 178.00 | 175.00 | 176.00 | 170.61 | 0.86% | 229,907 |
| Jun 17, 2026 | 174.00 | 175.00 | 172.50 | 174.50 | 169.16 | 0.58% | 126,997 |
| Jun 16, 2026 | 178.00 | 178.00 | 173.50 | 173.50 | 168.19 | -2.25% | 173,404 |
| Jun 15, 2026 | 176.50 | 178.50 | 175.00 | 177.50 | 172.07 | 2.01% | 249,162 |
| Jun 12, 2026 | 173.50 | 176.00 | 173.00 | 174.00 | 168.67 | 1.75% | 225,180 |
| Jun 11, 2026 | 173.50 | 173.50 | 165.00 | 171.00 | 165.77 | -2.01% | 438,421 |
| Jun 10, 2026 | 173.50 | 178.50 | 169.50 | 174.50 | 169.16 | -1.13% | 511,680 |
| Jun 9, 2026 | 175.00 | 180.50 | 174.50 | 176.50 | 171.10 | 1.15% | 361,621 |
| Jun 8, 2026 | 165.00 | 174.50 | 164.50 | 174.50 | 169.16 | -3.59% | 507,919 |
| Jun 5, 2026 | 180.00 | 181.00 | 176.50 | 181.00 | 175.46 | 0.56% | 327,531 |
| Jun 4, 2026 | 182.50 | 182.50 | 178.50 | 180.00 | 174.49 | -1.37% | 305,966 |
| Jun 3, 2026 | 183.50 | 185.50 | 181.00 | 182.50 | 176.91 | - | 326,396 |
| Jun 2, 2026 | 186.00 | 186.50 | 180.50 | 182.50 | 176.91 | -0.82% | 511,021 |
| Jun 1, 2026 | 184.50 | 188.00 | 181.50 | 184.00 | 178.37 | 0.27% | 533,119 |
| May 29, 2026 | 183.00 | 184.00 | 181.00 | 183.50 | 177.88 | 2.51% | 567,218 |
| May 28, 2026 | 187.00 | 187.00 | 178.00 | 179.00 | 173.52 | -3.24% | 842,353 |
| May 27, 2026 | 190.00 | 193.00 | 184.50 | 185.00 | 179.34 | -1.60% | 878,096 |
| May 26, 2026 | 191.50 | 191.50 | 185.00 | 188.00 | 182.25 | -1.31% | 922,907 |
| May 25, 2026 | 195.00 | 196.00 | 188.50 | 190.50 | 184.67 | 4.10% | 2,495,650 |
| May 22, 2026 | 173.50 | 190.00 | 173.00 | 183.00 | 177.40 | 5.48% | 1,900,998 |
| May 21, 2026 | 173.00 | 177.50 | 170.00 | 173.50 | 168.19 | 4.20% | 988,542 |
| May 20, 2026 | 165.00 | 169.00 | 163.50 | 166.50 | 161.40 | 1.83% | 459,853 |
| May 19, 2026 | 170.50 | 170.50 | 162.50 | 163.50 | 158.50 | -2.97% | 275,016 |
| May 18, 2026 | 161.00 | 169.00 | 159.50 | 168.50 | 163.34 | 3.37% | 578,230 |
| May 15, 2026 | 169.00 | 170.50 | 162.50 | 163.00 | 158.01 | -3.26% | 540,909 |
| May 14, 2026 | 169.50 | 171.00 | 167.00 | 168.50 | 163.34 | 0.90% | 371,929 |
| May 13, 2026 | 169.00 | 169.50 | 165.50 | 167.00 | 161.89 | -2.05% | 525,809 |
| May 12, 2026 | 173.00 | 174.00 | 170.00 | 170.50 | 165.28 | -0.58% | 741,754 |
| May 11, 2026 | 178.50 | 179.00 | 169.50 | 171.50 | 166.25 | -2.28% | 861,898 |
| May 8, 2026 | 171.00 | 178.50 | 168.50 | 175.50 | 170.13 | 2.33% | 1,538,176 |
| May 7, 2026 | 162.00 | 176.00 | 160.50 | 171.50 | 166.25 | 6.52% | 1,957,512 |
| May 6, 2026 | 159.00 | 161.00 | 156.00 | 161.00 | 156.07 | 2.22% | 461,930 |