We & Win Diversification Co., Ltd. (TPEX:4113)
Taiwan · Delayed Price · Currency is TWD 23.85
-1.10 (-4.41%)
Sep 5, 2025, 1:30 PM CST
We & Win Diversification Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 18.90 | 19.20 | 18.70 | 19.20 | 18.44 | 2.40% | 449,740 |
| Jul 29, 2025 | 19.00 | 19.05 | 18.50 | 18.75 | 18.01 | -1.57% | 798,224 |
| Jul 28, 2025 | 19.35 | 19.35 | 19.05 | 19.05 | 18.30 | -1.55% | 153,188 |
| Jul 25, 2025 | 19.55 | 19.55 | 19.25 | 19.35 | 18.59 | -1.28% | 143,060 |
| Jul 24, 2025 | 19.50 | 19.60 | 19.00 | 19.60 | 18.83 | 1.03% | 286,097 |
| Jul 23, 2025 | 19.65 | 19.75 | 19.35 | 19.40 | 18.63 | -1.02% | 124,569 |
| Jul 22, 2025 | 19.95 | 19.95 | 19.55 | 19.60 | 18.83 | -2.00% | 175,981 |
| Jul 21, 2025 | 20.30 | 20.30 | 19.95 | 20.00 | 19.21 | - | 37,675 |
| Jul 18, 2025 | 20.05 | 20.10 | 20.00 | 20.00 | 19.21 | -0.50% | 31,235 |
| Jul 17, 2025 | 20.45 | 20.45 | 19.50 | 20.10 | 19.31 | -1.71% | 132,563 |
| Jul 16, 2025 | 20.25 | 20.45 | 20.20 | 20.45 | 19.64 | - | 53,472 |
| Jul 15, 2025 | 20.40 | 20.60 | 20.25 | 20.45 | 19.64 | 0.25% | 57,705 |
| Jul 14, 2025 | 20.35 | 20.60 | 20.30 | 20.40 | 19.60 | 0.25% | 114,970 |
| Jul 11, 2025 | 20.45 | 20.65 | 20.30 | 20.35 | 19.55 | 0.25% | 69,289 |
| Jul 10, 2025 | 20.35 | 20.40 | 20.20 | 20.30 | 19.50 | 0.50% | 54,253 |
| Jul 9, 2025 | 20.20 | 20.60 | 20.00 | 20.20 | 19.40 | 0.50% | 88,041 |
| Jul 8, 2025 | 20.15 | 20.15 | 19.90 | 20.10 | 19.31 | -0.74% | 123,836 |
| Jul 7, 2025 | 19.95 | 20.40 | 19.95 | 20.25 | 19.45 | -0.49% | 67,782 |
| Jul 4, 2025 | 20.80 | 20.80 | 20.35 | 20.35 | 19.55 | -2.40% | 99,840 |
| Jul 3, 2025 | 20.95 | 21.05 | 20.60 | 20.85 | 20.03 | -0.24% | 145,504 |
| Jul 2, 2025 | 20.50 | 21.00 | 20.50 | 20.90 | 20.08 | 2.70% | 176,773 |
| Jul 1, 2025 | 20.55 | 20.55 | 20.35 | 20.35 | 19.55 | -0.49% | 125,029 |
| Jun 30, 2025 | 21.00 | 21.00 | 20.40 | 20.45 | 19.64 | -2.85% | 202,693 |