In Win Development Inc. (TPE:6117)
Taiwan · Delayed Price · Currency is TWD 82.60
-2.90 (-3.39%)
May 28, 2026, 1:30 PM CST
In Win Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 85.20 | 85.80 | 82.50 | 82.60 | 82.60 | -3.39% | 1,731,533 |
| May 27, 2026 | 95.50 | 95.50 | 85.50 | 85.50 | 85.50 | -10.00% | 4,327,883 |
| May 26, 2026 | 93.20 | 95.90 | 91.10 | 95.00 | 95.00 | 3.37% | 2,800,346 |
| May 25, 2026 | 90.20 | 92.40 | 89.10 | 91.90 | 91.90 | 3.84% | 2,262,487 |
| May 22, 2026 | 83.50 | 88.60 | 83.10 | 88.50 | 88.50 | 7.14% | 1,400,142 |
| May 21, 2026 | 80.00 | 83.70 | 79.80 | 82.60 | 82.60 | 4.56% | 699,564 |
| May 20, 2026 | 80.80 | 80.80 | 78.00 | 79.00 | 79.00 | -1.00% | 309,700 |
| May 19, 2026 | 81.00 | 81.50 | 79.50 | 79.80 | 79.80 | -0.13% | 372,793 |
| May 18, 2026 | 81.00 | 82.50 | 79.90 | 79.90 | 79.90 | -2.68% | 630,763 |
| May 15, 2026 | 81.70 | 83.10 | 80.70 | 82.10 | 82.10 | 0.74% | 811,318 |
| May 14, 2026 | 79.90 | 81.90 | 79.30 | 81.50 | 81.50 | 3.43% | 598,030 |
| May 13, 2026 | 80.40 | 80.40 | 78.30 | 78.80 | 78.80 | -1.75% | 501,860 |
| May 12, 2026 | 80.70 | 81.50 | 78.70 | 80.20 | 80.20 | -0.12% | 561,736 |
| May 11, 2026 | 81.50 | 81.50 | 80.20 | 80.30 | 80.30 | -0.50% | 449,876 |
| May 8, 2026 | 85.00 | 85.00 | 79.50 | 80.70 | 80.70 | -5.39% | 1,558,069 |
| May 7, 2026 | 87.50 | 87.50 | 85.20 | 85.30 | 85.30 | -0.70% | 505,911 |
| May 6, 2026 | 89.00 | 89.00 | 85.60 | 85.90 | 85.90 | -3.37% | 1,199,006 |
| May 5, 2026 | 87.50 | 89.00 | 86.70 | 88.90 | 88.90 | 2.30% | 561,405 |
| May 4, 2026 | 89.40 | 90.20 | 86.50 | 86.90 | 86.90 | -1.36% | 1,098,807 |
| Apr 30, 2026 | 92.00 | 92.40 | 88.00 | 88.10 | 88.10 | -2.87% | 1,822,425 |
| Apr 29, 2026 | 89.00 | 91.50 | 87.60 | 90.70 | 90.70 | 1.80% | 1,639,627 |
| Apr 28, 2026 | 88.70 | 91.90 | 88.20 | 89.10 | 89.10 | 2.18% | 3,310,547 |
| Apr 27, 2026 | 88.30 | 88.80 | 85.10 | 87.20 | 87.20 | 2.47% | 2,053,909 |
| Apr 24, 2026 | 83.50 | 89.00 | 83.40 | 85.10 | 85.10 | 4.03% | 2,264,861 |
| Apr 23, 2026 | 87.30 | 87.90 | 80.40 | 81.80 | 81.80 | -5.21% | 1,799,893 |
| Apr 22, 2026 | 86.00 | 86.90 | 85.10 | 86.30 | 86.30 | 2.01% | 1,230,500 |
| Apr 21, 2026 | 85.00 | 85.00 | 83.40 | 84.60 | 84.60 | 1.93% | 794,220 |
| Apr 20, 2026 | 82.70 | 85.40 | 82.70 | 83.00 | 83.00 | 1.72% | 1,200,466 |
| Apr 17, 2026 | 82.30 | 83.80 | 81.00 | 81.60 | 81.60 | 0.49% | 1,027,664 |
| Apr 16, 2026 | 81.10 | 82.20 | 80.80 | 81.20 | 81.20 | 0.87% | 621,429 |
| Apr 15, 2026 | 79.90 | 82.80 | 79.30 | 80.50 | 80.50 | 0.88% | 813,960 |
| Apr 14, 2026 | 81.90 | 82.10 | 79.80 | 79.80 | 79.80 | -2.44% | 995,121 |
| Apr 13, 2026 | 80.40 | 81.90 | 77.60 | 81.80 | 81.80 | 4.07% | 2,702,863 |
| Apr 10, 2026 | 75.70 | 78.60 | 75.30 | 78.60 | 78.60 | 9.93% | 1,023,754 |
| Apr 9, 2026 | 72.00 | 72.10 | 70.50 | 71.50 | 71.50 | -0.42% | 168,033 |
| Apr 8, 2026 | 70.40 | 72.10 | 70.40 | 71.80 | 71.80 | 3.01% | 265,817 |
| Apr 7, 2026 | 70.40 | 70.40 | 69.10 | 69.70 | 69.70 | - | 105,205 |
| Apr 2, 2026 | 70.70 | 71.00 | 69.60 | 69.70 | 69.70 | -0.57% | 140,879 |
| Apr 1, 2026 | 70.60 | 71.50 | 70.00 | 70.10 | 70.10 | 1.59% | 180,570 |
| Mar 31, 2026 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | -2.13% | 325,105 |
| Mar 30, 2026 | 70.00 | 71.90 | 70.00 | 70.50 | 70.50 | -3.42% | 247,308 |
| Mar 27, 2026 | 71.10 | 73.80 | 71.10 | 73.00 | 73.00 | 0.55% | 205,346 |
| Mar 26, 2026 | 72.60 | 73.40 | 72.30 | 72.60 | 72.60 | 0.69% | 196,181 |
| Mar 25, 2026 | 73.00 | 73.00 | 71.80 | 72.10 | 72.10 | 1.55% | 207,064 |
| Mar 24, 2026 | 73.50 | 73.60 | 70.10 | 71.00 | 71.00 | -0.70% | 336,322 |
| Mar 23, 2026 | 72.90 | 74.00 | 71.10 | 71.50 | 71.50 | -4.03% | 395,656 |
| Mar 20, 2026 | 73.20 | 75.30 | 72.10 | 74.50 | 74.50 | 2.62% | 508,690 |
| Mar 19, 2026 | 73.60 | 73.80 | 72.60 | 72.60 | 72.60 | -1.63% | 278,075 |
| Mar 18, 2026 | 76.50 | 76.60 | 73.60 | 73.80 | 73.80 | -1.60% | 425,876 |
| Mar 17, 2026 | 73.30 | 75.00 | 72.10 | 75.00 | 75.00 | 5.63% | 680,440 |