We & Win Diversification Co., Ltd. (TPEX:4113)
Taiwan · Delayed Price · Currency is TWD 14.85
-0.50 (-3.26%)
May 8, 2026, 1:30 PM CST
We & Win Diversification Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 15.20 | 15.20 | 14.75 | 14.85 | 14.85 | -3.26% | 233,380 |
| May 7, 2026 | 16.30 | 16.45 | 15.35 | 15.35 | 15.35 | -5.83% | 370,033 |
| May 6, 2026 | 17.10 | 17.35 | 16.10 | 16.30 | 16.30 | 0.31% | 1,187,556 |
| May 5, 2026 | 14.70 | 16.25 | 14.40 | 16.25 | 16.25 | 9.80% | 886,998 |
| May 4, 2026 | 14.55 | 15.00 | 14.15 | 14.80 | 14.80 | 1.72% | 377,825 |
| Apr 30, 2026 | 14.35 | 14.60 | 14.05 | 14.55 | 14.55 | 2.46% | 293,080 |
| Apr 29, 2026 | 14.10 | 14.25 | 14.00 | 14.20 | 14.20 | -0.70% | 171,285 |
| Apr 28, 2026 | 14.40 | 14.55 | 14.10 | 14.30 | 14.30 | -0.69% | 351,646 |
| Apr 27, 2026 | 15.05 | 15.05 | 14.35 | 14.40 | 14.40 | -4.32% | 527,479 |
| Apr 24, 2026 | 15.50 | 15.50 | 15.00 | 15.05 | 15.05 | -2.27% | 251,031 |
| Apr 23, 2026 | 15.45 | 15.55 | 14.85 | 15.40 | 15.40 | -0.96% | 551,928 |
| Apr 22, 2026 | 15.95 | 16.00 | 15.50 | 15.55 | 15.55 | -1.27% | 331,730 |
| Apr 21, 2026 | 16.05 | 16.05 | 15.75 | 15.75 | 15.75 | -1.87% | 177,445 |
| Apr 20, 2026 | 16.10 | 16.30 | 16.05 | 16.05 | 16.05 | 0.31% | 286,363 |
| Apr 17, 2026 | 16.10 | 16.25 | 15.85 | 16.00 | 16.00 | -0.62% | 186,638 |
| Apr 16, 2026 | 15.80 | 16.30 | 15.80 | 16.10 | 16.10 | 2.22% | 217,461 |
| Apr 15, 2026 | 16.15 | 16.15 | 15.60 | 15.75 | 15.75 | -3.37% | 676,870 |
| Apr 14, 2026 | 16.30 | 16.35 | 16.10 | 16.30 | 16.30 | -1.21% | 205,215 |
| Apr 13, 2026 | 16.40 | 16.50 | 16.20 | 16.50 | 16.50 | 0.30% | 358,250 |
| Apr 10, 2026 | 16.25 | 16.45 | 16.25 | 16.45 | 16.45 | 0.30% | 227,015 |
| Apr 9, 2026 | 16.50 | 16.60 | 16.35 | 16.40 | 16.40 | -0.30% | 121,021 |
| Apr 8, 2026 | 17.00 | 17.00 | 16.25 | 16.45 | 16.45 | -2.95% | 600,344 |
| Apr 7, 2026 | 17.00 | 17.00 | 16.10 | 16.95 | 16.95 | -0.29% | 313,969 |
| Apr 2, 2026 | 17.05 | 17.05 | 16.65 | 17.00 | 17.00 | - | 160,522 |
| Apr 1, 2026 | 17.20 | 17.35 | 16.90 | 17.00 | 17.00 | - | 213,000 |
| Mar 31, 2026 | 17.20 | 18.10 | 17.00 | 17.00 | 17.00 | -1.45% | 488,668 |
| Mar 30, 2026 | 17.30 | 17.35 | 17.15 | 17.25 | 17.25 | -0.29% | 112,512 |
| Mar 27, 2026 | 17.00 | 17.45 | 16.90 | 17.30 | 17.30 | 0.58% | 241,491 |
| Mar 26, 2026 | 17.10 | 17.35 | 17.00 | 17.20 | 17.20 | -1.15% | 422,193 |
| Mar 25, 2026 | 17.00 | 17.40 | 16.80 | 17.40 | 17.40 | 3.26% | 302,897 |
| Mar 24, 2026 | 17.60 | 17.60 | 16.85 | 16.85 | 16.85 | -1.17% | 406,143 |
| Mar 23, 2026 | 18.00 | 18.10 | 17.05 | 17.05 | 17.05 | -4.21% | 264,258 |
| Mar 20, 2026 | 17.95 | 18.70 | 17.45 | 17.80 | 17.80 | 1.42% | 871,811 |
| Mar 19, 2026 | 18.50 | 18.50 | 16.75 | 17.55 | 17.55 | -5.65% | 3,811,386 |
| Mar 18, 2026 | 18.60 | 18.65 | 18.30 | 18.60 | 18.60 | 0.54% | 476,846 |
| Mar 17, 2026 | 19.00 | 19.00 | 18.40 | 18.50 | 18.50 | -2.63% | 408,428 |
| Mar 16, 2026 | 19.10 | 19.50 | 18.75 | 19.00 | 19.00 | -0.26% | 122,839 |
| Mar 13, 2026 | 19.05 | 19.35 | 19.00 | 19.05 | 19.05 | -2.06% | 157,196 |
| Mar 12, 2026 | 19.50 | 19.60 | 18.80 | 19.45 | 19.45 | -0.26% | 449,851 |
| Mar 11, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 3.72% | 168,147 |
| Mar 10, 2026 | 18.55 | 18.80 | 18.45 | 18.80 | 18.80 | 2.45% | 165,170 |
| Mar 9, 2026 | 18.20 | 18.50 | 17.45 | 18.35 | 18.35 | -3.93% | 1,318,256 |
| Mar 6, 2026 | 19.25 | 19.25 | 18.95 | 19.10 | 19.10 | -0.78% | 92,815 |
| Mar 5, 2026 | 19.20 | 19.50 | 19.00 | 19.25 | 19.25 | 1.58% | 117,187 |
| Mar 4, 2026 | 19.50 | 19.50 | 18.85 | 18.95 | 18.95 | -3.81% | 309,245 |
| Mar 3, 2026 | 20.10 | 20.15 | 19.50 | 19.70 | 19.70 | -1.50% | 205,029 |
| Mar 2, 2026 | 19.80 | 20.10 | 19.80 | 20.00 | 20.00 | -0.25% | 225,527 |
| Feb 26, 2026 | 20.05 | 20.10 | 19.85 | 20.05 | 20.05 | - | 425,313 |
| Feb 25, 2026 | 20.50 | 20.50 | 20.05 | 20.05 | 20.05 | -2.67% | 316,845 |
| Feb 24, 2026 | 20.70 | 20.80 | 20.50 | 20.60 | 20.60 | -1.20% | 136,144 |