We & Win Diversification Co., Ltd. (TPEX:4113)
Taiwan · Delayed Price · Currency is TWD 22.30
-0.25 (-1.11%)
Oct 9, 2025, 1:30 PM CST
We & Win Diversification Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 22.55 | 22.55 | 22.15 | 22.30 | 22.30 | -1.11% | 119,029 |
| Oct 8, 2025 | 22.50 | 22.80 | 22.20 | 22.55 | 22.55 | 0.22% | 149,422 |
| Oct 7, 2025 | 22.95 | 22.95 | 22.25 | 22.50 | 22.50 | -2.17% | 369,495 |
| Oct 3, 2025 | 23.70 | 23.70 | 23.00 | 23.00 | 23.00 | -3.16% | 164,210 |
| Oct 2, 2025 | 23.60 | 23.75 | 23.00 | 23.75 | 23.75 | - | 390,208 |
| Oct 1, 2025 | 24.00 | 24.00 | 23.60 | 23.75 | 23.75 | -1.04% | 100,425 |
| Sep 30, 2025 | 24.80 | 24.80 | 23.80 | 24.00 | 24.00 | 0.21% | 271,608 |
| Sep 29, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Sep 26, 2025 | 24.15 | 24.20 | 23.20 | 23.95 | 23.95 | -1.03% | 183,963 |
| Sep 25, 2025 | 23.70 | 24.30 | 23.70 | 24.20 | 24.20 | 2.11% | 127,998 |
| Sep 24, 2025 | 24.10 | 24.15 | 23.50 | 23.70 | 23.70 | -1.25% | 107,041 |
| Sep 23, 2025 | 24.30 | 24.30 | 23.80 | 24.00 | 24.00 | -1.23% | 195,506 |
| Sep 22, 2025 | 24.60 | 24.70 | 24.00 | 24.30 | 24.30 | -0.61% | 254,841 |
| Sep 19, 2025 | 25.10 | 25.10 | 24.00 | 24.45 | 24.45 | -4.12% | 885,146 |
| Sep 18, 2025 | 26.05 | 26.05 | 25.20 | 25.50 | 25.50 | -1.92% | 289,830 |
| Sep 17, 2025 | 26.15 | 26.20 | 25.65 | 26.00 | 26.00 | -0.19% | 356,839 |
| Sep 16, 2025 | 25.30 | 26.60 | 25.30 | 26.05 | 26.05 | 3.37% | 696,253 |
| Sep 15, 2025 | 24.75 | 25.50 | 24.50 | 25.20 | 25.20 | 1.61% | 361,065 |
| Sep 12, 2025 | 24.10 | 24.95 | 24.10 | 24.80 | 24.80 | 3.33% | 579,745 |
| Sep 11, 2025 | 23.70 | 24.40 | 23.70 | 24.00 | 24.00 | 0.21% | 294,469 |
| Sep 10, 2025 | 23.75 | 24.50 | 23.25 | 23.95 | 23.95 | 0.84% | 208,055 |
| Sep 9, 2025 | 23.80 | 24.25 | 23.65 | 23.75 | 23.75 | -0.21% | 196,973 |
| Sep 8, 2025 | 23.80 | 23.80 | 22.55 | 23.80 | 23.80 | -0.21% | 523,881 |
| Sep 5, 2025 | 25.75 | 25.75 | 23.70 | 23.85 | 23.85 | -4.41% | 2,695,539 |
| Sep 4, 2025 | 22.95 | 24.95 | 22.75 | 24.95 | 24.95 | 9.91% | 1,662,870 |
| Sep 3, 2025 | 21.85 | 22.85 | 21.80 | 22.70 | 22.70 | 2.71% | 438,317 |
| Sep 2, 2025 | 22.35 | 22.55 | 21.50 | 22.10 | 22.10 | - | 377,867 |
| Sep 1, 2025 | 21.30 | 22.20 | 21.30 | 22.10 | 22.10 | 4.00% | 630,238 |
| Aug 29, 2025 | 21.25 | 21.30 | 20.95 | 21.25 | 21.25 | - | 117,956 |
| Aug 28, 2025 | 20.80 | 21.50 | 20.80 | 21.25 | 21.25 | -1.39% | 183,808 |
| Aug 27, 2025 | 21.60 | 21.75 | 21.40 | 21.55 | 20.70 | -0.92% | 173,811 |
| Aug 26, 2025 | 21.95 | 21.95 | 21.50 | 21.75 | 20.89 | -0.91% | 75,704 |
| Aug 25, 2025 | 22.00 | 22.20 | 21.55 | 21.95 | 21.08 | -0.23% | 302,644 |
| Aug 22, 2025 | 21.60 | 22.20 | 21.40 | 22.00 | 21.13 | 1.85% | 478,790 |
| Aug 21, 2025 | 20.65 | 21.70 | 20.50 | 21.60 | 20.75 | 5.37% | 442,115 |
| Aug 20, 2025 | 20.70 | 20.70 | 20.30 | 20.50 | 19.69 | -0.49% | 98,099 |
| Aug 19, 2025 | 20.75 | 20.75 | 20.40 | 20.60 | 19.79 | -0.24% | 136,337 |
| Aug 18, 2025 | 20.80 | 20.80 | 20.45 | 20.65 | 19.84 | -0.72% | 162,430 |
| Aug 15, 2025 | 20.35 | 20.85 | 20.35 | 20.80 | 19.98 | 1.71% | 215,766 |
| Aug 14, 2025 | 20.30 | 20.45 | 20.20 | 20.45 | 19.64 | 0.74% | 234,333 |
| Aug 13, 2025 | 20.30 | 20.40 | 20.00 | 20.30 | 19.50 | 0.25% | 170,205 |
| Aug 12, 2025 | 20.10 | 20.30 | 19.90 | 20.25 | 19.45 | 0.25% | 469,743 |
| Aug 11, 2025 | 20.50 | 20.50 | 20.00 | 20.20 | 19.40 | -1.70% | 248,975 |
| Aug 8, 2025 | 20.85 | 20.85 | 20.30 | 20.55 | 19.74 | -0.96% | 106,645 |
| Aug 7, 2025 | 20.35 | 20.75 | 20.35 | 20.75 | 19.93 | 0.73% | 133,561 |
| Aug 6, 2025 | 20.45 | 20.75 | 20.30 | 20.60 | 19.79 | 0.49% | 150,304 |
| Aug 5, 2025 | 20.40 | 20.50 | 20.10 | 20.50 | 19.69 | 0.74% | 166,378 |
| Aug 4, 2025 | 20.05 | 20.35 | 20.00 | 20.35 | 19.55 | 1.24% | 154,119 |
| Aug 1, 2025 | 18.90 | 20.20 | 18.90 | 20.10 | 19.31 | 3.61% | 328,395 |
| Jul 31, 2025 | 19.20 | 19.45 | 18.95 | 19.40 | 18.63 | 1.04% | 325,638 |