WinWay Technology Co., Ltd. (TPE:6515)
Taiwan · Delayed Price · Currency is TWD 1,115.00
-5.00 (-0.45%)
Aug 1, 2025, 2:38 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,090.00 | 1,150.00 | 1,080.00 | 1,115.00 | 1,115.00 | -0.45% | 896,051 |
| Jul 31, 2025 | 1,120.00 | 1,150.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.45% | 1,249,953 |
| Jul 30, 2025 | 1,135.00 | 1,135.00 | 1,100.00 | 1,115.00 | 1,115.00 | -0.89% | 909,868 |
| Jul 29, 2025 | 1,100.00 | 1,135.00 | 1,080.00 | 1,125.00 | 1,125.00 | 2.27% | 1,565,284 |
| Jul 28, 2025 | 1,130.00 | 1,145.00 | 1,080.00 | 1,100.00 | 1,100.00 | -1.35% | 2,824,653 |
| Jul 25, 2025 | 1,025.00 | 1,115.00 | 1,025.00 | 1,115.00 | 1,115.00 | 9.85% | 2,668,488 |
| Jul 24, 2025 | 1,015.00 | 1,045.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.00% | 990,875 |
| Jul 23, 2025 | 1,015.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.50% | 488,580 |
| Jul 22, 2025 | 1,045.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.85% | 1,399,384 |
| Jul 21, 2025 | 1,105.00 | 1,105.00 | 1,035.00 | 1,040.00 | 1,040.00 | -5.88% | 1,397,450 |
| Jul 18, 2025 | 1,115.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.91% | 306,746 |
| Jul 17, 2025 | 1,120.00 | 1,120.00 | 1,080.00 | 1,095.00 | 1,095.00 | -0.90% | 753,485 |
| Jul 16, 2025 | 1,120.00 | 1,145.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.45% | 983,723 |
| Jul 15, 2025 | 1,100.00 | 1,115.00 | 1,095.00 | 1,110.00 | 1,110.00 | 1.37% | 496,640 |
| Jul 14, 2025 | 1,110.00 | 1,115.00 | 1,085.00 | 1,095.00 | 1,095.00 | -2.23% | 573,756 |
| Jul 11, 2025 | 1,125.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.44% | 712,206 |
| Jul 10, 2025 | 1,145.00 | 1,150.00 | 1,115.00 | 1,125.00 | 1,125.00 | -0.88% | 1,027,952 |
| Jul 9, 2025 | 1,130.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,135.00 | 0.89% | 1,043,253 |
| Jul 8, 2025 | 1,175.00 | 1,190.00 | 1,125.00 | 1,125.00 | 1,125.00 | -9.64% | 2,123,197 |
| Jul 7, 2025 | 1,280.00 | 1,280.00 | 1,230.00 | 1,245.00 | 1,245.00 | -4.60% | 864,151 |
| Jul 4, 2025 | 1,300.00 | 1,315.00 | 1,275.00 | 1,305.00 | 1,280.00 | 1.56% | 1,286,154 |
| Jul 3, 2025 | 1,290.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,260.38 | 1.18% | 833,044 |
| Jul 2, 2025 | 1,285.00 | 1,305.00 | 1,270.00 | 1,270.00 | 1,245.67 | -1.93% | 499,397 |
| Jul 1, 2025 | 1,280.00 | 1,305.00 | 1,255.00 | 1,295.00 | 1,270.19 | - | 1,154,679 |
| Jun 30, 2025 | 1,240.00 | 1,295.00 | 1,230.00 | 1,295.00 | 1,270.19 | 5.28% | 1,672,240 |
| Jun 27, 2025 | 1,225.00 | 1,245.00 | 1,210.00 | 1,230.00 | 1,206.44 | 0.41% | 959,134 |
| Jun 26, 2025 | 1,280.00 | 1,285.00 | 1,225.00 | 1,225.00 | 1,201.53 | -3.92% | 803,059 |
| Jun 25, 2025 | 1,275.00 | 1,295.00 | 1,265.00 | 1,275.00 | 1,250.58 | 1.19% | 960,889 |
| Jun 24, 2025 | 1,245.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,235.86 | 2.86% | 939,206 |
| Jun 23, 2025 | 1,130.00 | 1,225.00 | 1,130.00 | 1,225.00 | 1,201.53 | 4.26% | 1,111,460 |
| Jun 20, 2025 | 1,220.00 | 1,225.00 | 1,160.00 | 1,175.00 | 1,152.49 | -2.89% | 1,309,826 |
| Jun 19, 2025 | 1,225.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,186.82 | -2.02% | 698,883 |
| Jun 18, 2025 | 1,225.00 | 1,255.00 | 1,220.00 | 1,235.00 | 1,211.34 | - | 1,173,744 |
| Jun 17, 2025 | 1,180.00 | 1,235.00 | 1,180.00 | 1,235.00 | 1,211.34 | 6.47% | 2,065,149 |
| Jun 16, 2025 | 1,140.00 | 1,160.00 | 1,130.00 | 1,160.00 | 1,137.78 | 1.31% | 541,576 |
| Jun 13, 2025 | 1,145.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,123.07 | -0.87% | 811,524 |
| Jun 12, 2025 | 1,195.00 | 1,195.00 | 1,155.00 | 1,155.00 | 1,132.87 | -2.53% | 884,759 |
| Jun 11, 2025 | 1,185.00 | 1,195.00 | 1,165.00 | 1,185.00 | 1,162.30 | 0.85% | 1,602,897 |
| Jun 10, 2025 | 1,130.00 | 1,175.00 | 1,115.00 | 1,175.00 | 1,152.49 | 4.91% | 2,010,293 |
| Jun 9, 2025 | 1,055.00 | 1,120.00 | 1,030.00 | 1,120.00 | 1,098.54 | 2.75% | 2,701,952 |
| Jun 6, 2025 | 1,085.00 | 1,120.00 | 1,080.00 | 1,090.00 | 1,069.12 | - | 1,179,422 |
| Jun 5, 2025 | 1,095.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,069.12 | 0.46% | 900,851 |
| Jun 4, 2025 | 1,095.00 | 1,120.00 | 1,085.00 | 1,085.00 | 1,064.21 | 1.40% | 1,353,036 |
| Jun 3, 2025 | 1,085.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,049.50 | - | 1,197,818 |
| Jun 2, 2025 | 1,085.00 | 1,105.00 | 1,060.00 | 1,070.00 | 1,049.50 | -3.60% | 1,494,689 |
| May 29, 2025 | 1,065.00 | 1,140.00 | 1,035.00 | 1,110.00 | 1,088.74 | 6.73% | 4,137,831 |
| May 28, 2025 | 1,095.00 | 1,095.00 | 1,035.00 | 1,040.00 | 1,020.08 | -0.95% | 1,675,817 |
| May 27, 2025 | 1,050.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,029.89 | -1.41% | 2,159,048 |
| May 26, 2025 | 999.00 | 1,065.00 | 996.00 | 1,065.00 | 1,044.60 | 9.57% | 3,816,798 |
| May 23, 2025 | 970.00 | 1,010.00 | 961.00 | 972.00 | 953.38 | 1.36% | 2,859,695 |