In Win Development Inc. (TPE:6117)
Taiwan · Delayed Price · Currency is TWD 78.70
+0.30 (0.38%)
Jan 22, 2026, 1:35 PM CST
In Win Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 79.00 | 80.30 | 77.80 | 78.40 | 78.40 | -1.38% | 513,366 |
| Jan 20, 2026 | 79.50 | 80.50 | 78.90 | 79.50 | 79.50 | - | 299,071 |
| Jan 19, 2026 | 80.90 | 80.90 | 79.40 | 79.50 | 79.50 | -0.50% | 384,460 |
| Jan 16, 2026 | 81.10 | 81.40 | 79.80 | 79.90 | 79.90 | -0.87% | 486,369 |
| Jan 15, 2026 | 82.20 | 82.20 | 80.40 | 80.60 | 80.60 | -1.23% | 257,647 |
| Jan 14, 2026 | 80.80 | 82.80 | 80.50 | 81.60 | 81.60 | 1.49% | 529,620 |
| Jan 13, 2026 | 82.00 | 82.00 | 80.00 | 80.40 | 80.40 | -1.59% | 515,597 |
| Jan 12, 2026 | 82.20 | 82.80 | 81.10 | 81.70 | 81.70 | -0.61% | 484,165 |
| Jan 9, 2026 | 82.00 | 83.40 | 80.90 | 82.20 | 82.20 | 1.86% | 523,058 |
| Jan 8, 2026 | 81.90 | 81.90 | 80.20 | 80.70 | 80.70 | -1.34% | 261,669 |
| Jan 7, 2026 | 80.70 | 82.20 | 80.40 | 81.80 | 81.80 | 1.74% | 395,629 |
| Jan 6, 2026 | 78.90 | 80.50 | 78.60 | 80.40 | 80.40 | 1.90% | 286,218 |
| Jan 5, 2026 | 81.70 | 81.70 | 78.70 | 78.90 | 78.90 | -2.83% | 629,640 |
| Jan 2, 2026 | 82.40 | 83.00 | 81.20 | 81.20 | 81.20 | -1.46% | 511,969 |
| Dec 31, 2025 | 84.00 | 84.00 | 81.60 | 82.40 | 82.40 | -1.32% | 437,378 |
| Dec 30, 2025 | 83.70 | 84.00 | 81.60 | 83.50 | 83.50 | 0.60% | 566,477 |
| Dec 29, 2025 | 82.70 | 83.80 | 82.40 | 83.00 | 83.00 | 0.48% | 477,767 |
| Dec 26, 2025 | 82.90 | 83.00 | 81.50 | 82.60 | 82.60 | - | 369,120 |
| Dec 24, 2025 | 83.00 | 83.20 | 81.90 | 82.60 | 82.60 | 0.12% | 322,610 |
| Dec 23, 2025 | 82.60 | 84.50 | 81.90 | 82.50 | 82.50 | 0.61% | 651,826 |
| Dec 22, 2025 | 80.70 | 82.20 | 80.70 | 82.00 | 82.00 | 2.63% | 530,295 |
| Dec 19, 2025 | 79.30 | 80.80 | 78.70 | 79.90 | 79.90 | 2.70% | 514,210 |
| Dec 18, 2025 | 79.30 | 79.30 | 77.80 | 77.80 | 77.80 | -1.14% | 268,057 |
| Dec 17, 2025 | 79.30 | 80.50 | 78.70 | 78.70 | 78.70 | -0.76% | 259,141 |
| Dec 16, 2025 | 80.10 | 80.20 | 78.30 | 79.30 | 79.30 | -1.61% | 329,573 |
| Dec 15, 2025 | 81.00 | 81.30 | 79.70 | 80.60 | 80.60 | -1.35% | 346,840 |
| Dec 12, 2025 | 82.00 | 83.50 | 81.60 | 81.70 | 81.70 | 0.62% | 592,290 |
| Dec 11, 2025 | 81.30 | 82.70 | 81.20 | 81.20 | 81.20 | 0.37% | 692,977 |
| Dec 10, 2025 | 82.10 | 82.50 | 80.90 | 80.90 | 80.90 | -1.34% | 330,098 |
| Dec 9, 2025 | 81.50 | 82.30 | 80.90 | 82.00 | 82.00 | 0.74% | 353,944 |
| Dec 8, 2025 | 80.20 | 81.80 | 80.00 | 81.40 | 81.40 | 1.50% | 436,751 |
| Dec 5, 2025 | 80.50 | 81.40 | 79.70 | 80.20 | 80.20 | -0.12% | 437,625 |
| Dec 4, 2025 | 80.40 | 82.50 | 80.30 | 80.30 | 80.30 | 0.50% | 1,120,873 |
| Dec 3, 2025 | 79.90 | 81.00 | 79.20 | 79.90 | 79.90 | 1.78% | 472,332 |
| Dec 2, 2025 | 79.60 | 80.20 | 78.30 | 78.50 | 78.50 | -0.88% | 453,423 |
| Dec 1, 2025 | 80.80 | 81.30 | 79.00 | 79.20 | 79.20 | -1.98% | 534,371 |
| Nov 28, 2025 | 82.40 | 82.60 | 80.80 | 80.80 | 80.80 | -1.58% | 676,611 |
| Nov 27, 2025 | 81.90 | 83.60 | 80.50 | 82.10 | 82.10 | -0.61% | 1,392,692 |
| Nov 26, 2025 | 87.50 | 87.80 | 82.00 | 82.60 | 82.60 | 0.98% | 4,849,161 |
| Nov 25, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 9.95% | 2,290,073 |
| Nov 24, 2025 | 73.90 | 74.80 | 73.60 | 74.40 | 74.40 | 1.09% | 201,417 |
| Nov 21, 2025 | 74.30 | 76.00 | 73.30 | 73.60 | 73.60 | -3.66% | 288,517 |
| Nov 20, 2025 | 74.40 | 76.50 | 74.40 | 76.40 | 76.40 | 4.37% | 401,511 |
| Nov 19, 2025 | 74.30 | 75.00 | 72.40 | 73.20 | 73.20 | -0.54% | 289,282 |
| Nov 18, 2025 | 77.50 | 77.50 | 73.60 | 73.60 | 73.60 | -5.40% | 543,257 |
| Nov 17, 2025 | 77.50 | 79.20 | 77.10 | 77.80 | 77.80 | 0.65% | 313,491 |
| Nov 14, 2025 | 77.50 | 79.90 | 77.20 | 77.30 | 77.30 | -1.90% | 626,809 |
| Nov 13, 2025 | 82.00 | 82.10 | 78.80 | 78.80 | 78.80 | -2.96% | 867,507 |
| Nov 12, 2025 | 83.00 | 84.50 | 81.20 | 81.20 | 81.20 | -0.73% | 956,147 |
| Nov 11, 2025 | 82.50 | 84.80 | 81.80 | 81.80 | 81.80 | 0.37% | 941,336 |