WINSON Machinery Co., LTD. (TPEX:4538)
Taiwan · Delayed Price · Currency is TWD 19.00
-0.05 (-0.26%)
At close: Mar 6, 2026
TPEX:4538 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.00 | 19.15 | 19.00 | 19.00 | 19.00 | -0.26% | 60,102 |
| Mar 5, 2026 | 19.20 | 19.40 | 18.85 | 19.05 | 19.05 | 0.53% | 40,216 |
| Mar 4, 2026 | 18.80 | 18.95 | 18.60 | 18.95 | 18.95 | -0.26% | 31,110 |
| Mar 3, 2026 | 19.40 | 19.40 | 18.90 | 19.00 | 19.00 | -0.52% | 42,171 |
| Mar 2, 2026 | 19.50 | 19.55 | 18.75 | 19.10 | 19.10 | - | 39,107 |
| Feb 26, 2026 | 19.20 | 19.30 | 19.00 | 19.10 | 19.10 | 0.53% | 41,729 |
| Feb 25, 2026 | 18.80 | 19.10 | 18.80 | 19.00 | 19.00 | 1.06% | 54,479 |
| Feb 24, 2026 | 18.90 | 19.15 | 18.75 | 18.80 | 18.80 | 1.08% | 55,278 |
| Feb 23, 2026 | 18.20 | 18.65 | 18.20 | 18.60 | 18.60 | 1.92% | 40,360 |
| Feb 11, 2026 | 18.10 | 18.45 | 18.10 | 18.25 | 18.25 | 1.96% | 42,141 |
| Feb 10, 2026 | 17.70 | 17.95 | 17.65 | 17.90 | 17.90 | 0.28% | 22,055 |
| Feb 9, 2026 | 18.00 | 18.00 | 17.65 | 17.85 | 17.85 | - | 20,000 |
| Feb 6, 2026 | 17.85 | 17.95 | 17.65 | 17.85 | 17.85 | - | 34,000 |
| Feb 5, 2026 | 17.80 | 17.95 | 17.80 | 17.85 | 17.85 | 0.28% | 22,000 |
| Feb 4, 2026 | 17.80 | 17.85 | 17.65 | 17.80 | 17.80 | 0.28% | 19,012 |
| Feb 3, 2026 | 17.95 | 17.95 | 17.65 | 17.75 | 17.75 | - | 21,335 |
| Feb 2, 2026 | 17.95 | 17.95 | 17.70 | 17.75 | 17.75 | -0.56% | 14,133 |
| Jan 30, 2026 | 17.80 | 17.85 | 17.60 | 17.85 | 17.85 | -0.28% | 24,530 |
| Jan 29, 2026 | 18.25 | 18.25 | 17.85 | 17.90 | 17.90 | -0.28% | 22,344 |
| Jan 28, 2026 | 18.10 | 18.10 | 17.90 | 17.95 | 17.95 | - | 50,000 |
| Jan 27, 2026 | 18.00 | 18.05 | 17.95 | 17.95 | 17.95 | -0.55% | 9,228 |
| Jan 26, 2026 | 18.00 | 18.20 | 17.90 | 18.05 | 18.05 | 0.56% | 22,026 |
| Jan 23, 2026 | 18.45 | 18.45 | 17.85 | 17.95 | 17.95 | - | 87,176 |
| Jan 22, 2026 | 18.10 | 18.15 | 17.90 | 17.95 | 17.95 | 0.84% | 44,981 |
| Jan 21, 2026 | 17.90 | 17.95 | 17.65 | 17.80 | 17.80 | -0.56% | 44,010 |
| Jan 20, 2026 | 17.80 | 18.00 | 17.70 | 17.90 | 17.90 | 1.13% | 66,990 |
| Jan 19, 2026 | 17.30 | 17.95 | 17.30 | 17.70 | 17.70 | 2.61% | 70,681 |
| Jan 16, 2026 | 17.30 | 17.40 | 17.20 | 17.25 | 17.25 | 0.88% | 64,000 |
| Jan 15, 2026 | 17.40 | 17.40 | 16.75 | 17.10 | 17.10 | -1.44% | 179,002 |
| Jan 14, 2026 | 17.20 | 17.35 | 17.20 | 17.35 | 17.35 | 0.87% | 17,249 |
| Jan 13, 2026 | 17.25 | 17.25 | 17.10 | 17.20 | 17.20 | 0.29% | 17,166 |
| Jan 12, 2026 | 17.35 | 17.35 | 17.15 | 17.15 | 17.15 | 0.29% | 12,243 |
| Jan 9, 2026 | 17.30 | 17.40 | 17.10 | 17.10 | 17.10 | 0.29% | 44,199 |
| Jan 8, 2026 | 17.10 | 17.25 | 17.05 | 17.05 | 17.05 | -0.29% | 22,134 |
| Jan 7, 2026 | 17.10 | 17.20 | 17.10 | 17.10 | 17.10 | 0.59% | 12,181 |
| Jan 6, 2026 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | 0.59% | 23,835 |
| Jan 5, 2026 | 17.00 | 17.00 | 16.85 | 16.90 | 16.90 | -0.29% | 14,298 |
| Jan 2, 2026 | 17.00 | 17.10 | 16.90 | 16.95 | 16.95 | -0.29% | 15,000 |
| Dec 31, 2025 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 0.59% | 14,381 |
| Dec 30, 2025 | 17.00 | 17.00 | 16.75 | 16.90 | 16.90 | - | 26,290 |
| Dec 29, 2025 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | - | 13,000 |
| Dec 26, 2025 | 16.65 | 17.05 | 16.65 | 16.90 | 16.90 | -0.59% | 13,136 |
| Dec 24, 2025 | 16.55 | 17.15 | 16.55 | 17.00 | 17.00 | 0.59% | 24,236 |
| Dec 23, 2025 | 16.75 | 16.95 | 16.65 | 16.90 | 16.90 | - | 23,000 |
| Dec 22, 2025 | 16.50 | 17.00 | 16.50 | 16.90 | 16.90 | 0.90% | 12,100 |
| Dec 19, 2025 | 16.50 | 16.95 | 16.40 | 16.75 | 16.75 | 0.90% | 38,060 |
| Dec 18, 2025 | 16.90 | 16.95 | 16.60 | 16.60 | 16.60 | -1.19% | 21,648 |
| Dec 17, 2025 | 16.70 | 16.85 | 16.70 | 16.80 | 16.80 | -0.59% | 20,021 |
| Dec 16, 2025 | 16.60 | 16.95 | 16.60 | 16.90 | 16.90 | - | 20,000 |
| Dec 15, 2025 | 17.00 | 17.00 | 16.85 | 16.90 | 16.90 | -0.29% | 18,145 |