Winmate Inc. (TPE:3416)
Taiwan · Delayed Price · Currency is TWD 180.50
-2.00 (-1.10%)
Aug 28, 2026, 1:30 PM CST
Winmate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 183.50 | 185.50 | 179.50 | 180.50 | 180.50 | -1.10% | 498,390 |
| Aug 27, 2026 | 182.50 | 185.50 | 180.00 | 182.50 | 182.50 | 1.11% | 287,806 |
| Aug 26, 2026 | 176.50 | 181.50 | 175.00 | 180.50 | 180.50 | 3.14% | 164,483 |
| Aug 25, 2026 | 175.00 | 175.50 | 173.50 | 175.00 | 175.00 | - | 122,973 |
| Aug 24, 2026 | 177.50 | 179.50 | 175.00 | 175.00 | 175.00 | -1.13% | 135,143 |
| Aug 21, 2026 | 178.00 | 178.50 | 174.50 | 177.00 | 177.00 | -0.56% | 262,176 |
| Aug 20, 2026 | 178.00 | 178.50 | 175.50 | 178.00 | 178.00 | 0.85% | 183,313 |
| Aug 19, 2026 | 176.00 | 178.00 | 174.00 | 176.50 | 176.50 | 0.28% | 210,338 |
| Aug 18, 2026 | 184.00 | 184.00 | 176.00 | 176.00 | 176.00 | -4.35% | 529,238 |
| Aug 17, 2026 | 184.00 | 187.00 | 180.50 | 184.00 | 184.00 | - | 316,151 |
| Aug 14, 2026 | 191.00 | 192.00 | 182.00 | 184.00 | 184.00 | -2.13% | 601,714 |
| Aug 13, 2026 | 189.00 | 190.50 | 187.00 | 188.00 | 188.00 | 0.27% | 347,806 |
| Aug 12, 2026 | 186.00 | 189.00 | 185.00 | 187.50 | 187.50 | 0.81% | 301,819 |
| Aug 11, 2026 | 198.00 | 198.00 | 186.00 | 186.00 | 186.00 | -5.10% | 792,878 |
| Aug 10, 2026 | 195.00 | 200.00 | 191.50 | 196.00 | 196.00 | 2.62% | 1,084,482 |
| Aug 7, 2026 | 186.00 | 194.00 | 184.00 | 191.00 | 191.00 | 2.41% | 1,331,477 |
| Aug 6, 2026 | 182.00 | 191.50 | 182.00 | 186.50 | 186.50 | 0.81% | 633,421 |
| Aug 5, 2026 | 177.50 | 188.00 | 172.50 | 185.00 | 185.00 | 3.93% | 1,291,713 |
| Aug 4, 2026 | 172.00 | 178.00 | 171.50 | 178.00 | 178.00 | 2.59% | 421,400 |
| Aug 3, 2026 | 164.50 | 176.50 | 163.00 | 173.50 | 173.50 | 4.83% | 597,915 |
| Jul 31, 2026 | 166.00 | 169.50 | 162.00 | 165.50 | 165.50 | 3.76% | 455,673 |
| Jul 30, 2026 | 160.00 | 165.00 | 159.00 | 159.50 | 159.50 | -3.63% | 480,685 |
| Jul 29, 2026 | 170.00 | 171.00 | 157.50 | 165.50 | 165.50 | -2.36% | 761,930 |
| Jul 28, 2026 | 170.00 | 176.00 | 166.50 | 169.50 | 169.50 | -2.02% | 640,826 |
| Jul 27, 2026 | 186.00 | 186.00 | 171.50 | 173.00 | 173.00 | -5.72% | 620,269 |
| Jul 24, 2026 | 177.50 | 192.00 | 177.00 | 183.50 | 183.50 | 2.80% | 1,382,236 |
| Jul 23, 2026 | 179.00 | 181.00 | 175.50 | 178.50 | 178.50 | -0.56% | 394,210 |
| Jul 22, 2026 | 176.00 | 183.00 | 176.00 | 179.50 | 179.50 | 2.57% | 876,184 |
| Jul 21, 2026 | 161.00 | 175.00 | 161.00 | 175.00 | 175.00 | 9.72% | 781,057 |
| Jul 20, 2026 | 164.50 | 164.50 | 156.00 | 159.50 | 159.50 | -1.54% | 413,573 |
| Jul 17, 2026 | 168.50 | 170.00 | 161.00 | 162.00 | 162.00 | -5.81% | 617,627 |
| 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 |