We & Win Diversification Co., Ltd. (TPEX:4113)
Taiwan · Delayed Price · Currency is TWD 20.25
+0.05 (0.25%)
Aug 12, 2025, 2:31 PM CST
We & Win Diversification Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 20.10 | 20.30 | 19.90 | 20.25 | 20.25 | 0.25% | 469,742 |
| Aug 11, 2025 | 20.50 | 20.50 | 20.00 | 20.20 | 20.20 | -1.70% | 248,975 |
| Aug 8, 2025 | 20.85 | 20.85 | 20.30 | 20.55 | 20.55 | -0.96% | 106,645 |
| Aug 7, 2025 | 20.35 | 20.75 | 20.35 | 20.75 | 20.75 | 0.73% | 133,561 |
| Aug 6, 2025 | 20.45 | 20.75 | 20.30 | 20.60 | 20.60 | 0.49% | 150,304 |
| Aug 5, 2025 | 20.40 | 20.50 | 20.10 | 20.50 | 20.50 | 0.74% | 166,378 |
| Aug 4, 2025 | 20.05 | 20.35 | 20.00 | 20.35 | 20.35 | 1.24% | 154,119 |
| Aug 1, 2025 | 18.90 | 20.20 | 18.90 | 20.10 | 20.10 | 3.61% | 328,395 |
| Jul 31, 2025 | 19.20 | 19.45 | 18.95 | 19.40 | 19.40 | 1.04% | 325,638 |
| Jul 30, 2025 | 18.90 | 19.20 | 18.70 | 19.20 | 19.20 | 2.40% | 449,740 |
| Jul 29, 2025 | 19.00 | 19.05 | 18.50 | 18.75 | 18.75 | -1.57% | 798,224 |
| Jul 28, 2025 | 19.35 | 19.35 | 19.05 | 19.05 | 19.05 | -1.55% | 153,188 |
| Jul 25, 2025 | 19.55 | 19.55 | 19.25 | 19.35 | 19.35 | -1.28% | 143,060 |
| Jul 24, 2025 | 19.50 | 19.60 | 19.00 | 19.60 | 19.60 | 1.03% | 286,097 |
| Jul 23, 2025 | 19.65 | 19.75 | 19.35 | 19.40 | 19.40 | -1.02% | 124,569 |
| Jul 22, 2025 | 19.95 | 19.95 | 19.55 | 19.60 | 19.60 | -2.00% | 175,981 |
| Jul 21, 2025 | 20.30 | 20.30 | 19.95 | 20.00 | 20.00 | - | 37,675 |
| Jul 18, 2025 | 20.05 | 20.10 | 20.00 | 20.00 | 20.00 | -0.50% | 31,235 |
| Jul 17, 2025 | 20.45 | 20.45 | 19.50 | 20.10 | 20.10 | -1.71% | 132,563 |
| Jul 16, 2025 | 20.25 | 20.45 | 20.20 | 20.45 | 20.45 | - | 53,472 |
| Jul 15, 2025 | 20.40 | 20.60 | 20.25 | 20.45 | 20.45 | 0.25% | 57,705 |
| Jul 14, 2025 | 20.35 | 20.60 | 20.30 | 20.40 | 20.40 | 0.25% | 114,970 |
| Jul 11, 2025 | 20.45 | 20.65 | 20.30 | 20.35 | 20.35 | 0.25% | 69,289 |
| Jul 10, 2025 | 20.35 | 20.40 | 20.20 | 20.30 | 20.30 | 0.50% | 54,253 |
| Jul 9, 2025 | 20.20 | 20.60 | 20.00 | 20.20 | 20.20 | 0.50% | 88,041 |
| Jul 8, 2025 | 20.15 | 20.15 | 19.90 | 20.10 | 20.10 | -0.74% | 123,836 |
| Jul 7, 2025 | 19.95 | 20.40 | 19.95 | 20.25 | 20.25 | -0.49% | 67,782 |
| Jul 4, 2025 | 20.80 | 20.80 | 20.35 | 20.35 | 20.35 | -2.40% | 99,840 |
| Jul 3, 2025 | 20.95 | 21.05 | 20.60 | 20.85 | 20.85 | -0.24% | 145,504 |
| Jul 2, 2025 | 20.50 | 21.00 | 20.50 | 20.90 | 20.90 | 2.70% | 176,773 |
| Jul 1, 2025 | 20.55 | 20.55 | 20.35 | 20.35 | 20.35 | -0.49% | 125,029 |
| Jun 30, 2025 | 21.00 | 21.00 | 20.40 | 20.45 | 20.45 | -2.85% | 202,693 |
| Jun 27, 2025 | 20.95 | 21.25 | 20.65 | 21.05 | 21.05 | 1.69% | 341,596 |
| Jun 26, 2025 | 20.25 | 21.00 | 20.25 | 20.70 | 20.70 | 2.99% | 222,897 |
| Jun 25, 2025 | 19.85 | 20.30 | 19.80 | 20.10 | 20.10 | 2.55% | 311,762 |
| Jun 24, 2025 | 19.20 | 19.65 | 19.20 | 19.60 | 19.60 | 2.35% | 122,814 |
| Jun 23, 2025 | 19.50 | 19.50 | 18.65 | 19.15 | 19.15 | -1.79% | 378,862 |
| Jun 20, 2025 | 20.05 | 20.10 | 19.30 | 19.50 | 19.50 | -2.74% | 464,649 |
| Jun 19, 2025 | 20.45 | 20.45 | 20.00 | 20.05 | 20.05 | -1.23% | 144,854 |
| Jun 18, 2025 | 20.30 | 20.50 | 20.25 | 20.30 | 20.30 | -0.98% | 175,621 |
| Jun 17, 2025 | 20.70 | 20.70 | 20.05 | 20.50 | 20.50 | -0.24% | 215,395 |
| Jun 16, 2025 | 20.70 | 20.70 | 20.10 | 20.55 | 20.55 | -0.96% | 183,548 |
| Jun 13, 2025 | 20.90 | 20.90 | 20.00 | 20.75 | 20.75 | - | 227,554 |
| Jun 12, 2025 | 20.80 | 20.80 | 20.50 | 20.75 | 20.75 | 0.48% | 99,658 |
| Jun 11, 2025 | 20.70 | 20.70 | 20.25 | 20.65 | 20.65 | -0.24% | 253,205 |
| Jun 10, 2025 | 20.70 | 20.95 | 20.30 | 20.70 | 20.70 | 0.49% | 186,342 |
| Jun 9, 2025 | 20.95 | 20.95 | 20.25 | 20.60 | 20.60 | -0.48% | 315,324 |
| Jun 6, 2025 | 20.65 | 20.95 | 20.60 | 20.70 | 20.70 | - | 135,174 |
| Jun 5, 2025 | 21.15 | 21.15 | 20.60 | 20.70 | 20.70 | -1.43% | 281,295 |
| Jun 4, 2025 | 20.95 | 21.05 | 20.75 | 21.00 | 21.00 | - | 228,860 |