WINSON Machinery Co., LTD. (TPEX:4538)
Taiwan · Delayed Price · Currency is TWD 17.05
-0.30 (-1.73%)
Oct 22, 2026, 2:31 PM CST
TPEX:4538 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 17.95 | 17.95 | 17.00 | 17.05 | 17.05 | -1.73% | 15,455 |
| Oct 21, 2026 | 17.30 | 17.40 | 17.20 | 17.35 | 17.35 | -0.29% | 13,000 |
| Oct 20, 2026 | 17.30 | 17.40 | 17.20 | 17.40 | 17.40 | 0.29% | 22,010 |
| Oct 19, 2026 | 17.50 | 17.65 | 17.20 | 17.35 | 17.35 | 0.29% | 14,211 |
| Oct 16, 2026 | 17.40 | 17.40 | 17.25 | 17.30 | 17.30 | -1.14% | 20,000 |
| Oct 15, 2026 | 17.45 | 17.50 | 17.20 | 17.50 | 17.50 | 0.29% | 18,046 |
| Oct 14, 2026 | 17.30 | 17.45 | 17.25 | 17.45 | 17.45 | 0.29% | 12,030 |
| Oct 13, 2026 | 17.55 | 17.55 | 17.30 | 17.40 | 17.40 | -0.85% | 21,000 |
| Oct 12, 2026 | 17.40 | 17.65 | 17.25 | 17.55 | 17.55 | -0.28% | 17,000 |
| Oct 8, 2026 | 17.95 | 17.95 | 17.50 | 17.60 | 17.60 | 1.15% | 16,420 |
| Oct 7, 2026 | 17.30 | 17.40 | 17.20 | 17.40 | 17.40 | 0.58% | 15,732 |
| Oct 6, 2026 | 17.45 | 17.50 | 17.20 | 17.30 | 17.30 | 0.29% | 18,237 |
| Oct 5, 2026 | 17.40 | 17.50 | 17.25 | 17.25 | 17.25 | -0.29% | 12,417 |
| Oct 2, 2026 | 17.30 | 17.30 | 17.20 | 17.30 | 17.30 | -0.86% | 10,421 |
| Oct 1, 2026 | 17.50 | 17.50 | 17.30 | 17.45 | 17.45 | 0.58% | 11,006 |
| Sep 30, 2026 | 17.40 | 17.40 | 17.25 | 17.35 | 17.35 | -1.14% | 10,000 |
| Sep 29, 2026 | 17.50 | 17.55 | 17.35 | 17.55 | 17.55 | 0.29% | 10,130 |
| Sep 24, 2026 | 17.35 | 17.50 | 17.30 | 17.50 | 17.50 | - | 13,000 |
| Sep 23, 2026 | 17.55 | 17.60 | 17.50 | 17.50 | 17.50 | - | 10,000 |
| Sep 22, 2026 | 17.75 | 17.75 | 17.40 | 17.50 | 17.50 | 0.57% | 12,010 |
| Sep 21, 2026 | 17.50 | 17.50 | 17.15 | 17.40 | 17.40 | 0.87% | 14,640 |
| Sep 18, 2026 | 17.10 | 17.55 | 17.10 | 17.25 | 17.25 | -0.58% | 24,181 |
| Sep 17, 2026 | 17.60 | 17.60 | 17.25 | 17.35 | 17.35 | - | 13,000 |
| Sep 16, 2026 | 17.65 | 17.65 | 17.15 | 17.35 | 17.35 | 0.29% | 21,123 |
| Sep 15, 2026 | 17.50 | 17.65 | 17.20 | 17.30 | 17.30 | 0.29% | 15,000 |
| Sep 14, 2026 | 17.20 | 17.50 | 17.10 | 17.25 | 17.25 | -0.58% | 13,000 |
| Sep 11, 2026 | 17.60 | 17.60 | 17.20 | 17.35 | 17.35 | -1.42% | 9,418 |
| Sep 10, 2026 | 17.60 | 17.60 | 17.40 | 17.60 | 17.60 | -0.85% | 113,396 |
| Sep 9, 2026 | 17.85 | 17.85 | 17.60 | 17.75 | 17.75 | 1.72% | 11,306 |
| Sep 8, 2026 | 17.70 | 17.90 | 17.45 | 17.45 | 17.45 | -0.29% | 10,337 |
| Sep 7, 2026 | 17.55 | 17.70 | 17.50 | 17.50 | 17.50 | -1.41% | 14,001 |
| Sep 4, 2026 | 18.00 | 18.00 | 17.70 | 17.75 | 17.75 | 0.28% | 11,001 |
| Sep 3, 2026 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | -0.84% | 14,002 |
| Sep 2, 2026 | 18.05 | 18.05 | 17.75 | 17.85 | 17.85 | 0.85% | 15,000 |
| Sep 1, 2026 | 17.95 | 18.10 | 17.70 | 17.70 | 17.70 | -0.28% | 16,016 |
| Aug 31, 2026 | 17.30 | 17.85 | 17.30 | 17.75 | 17.75 | - | 10,000 |
| Aug 28, 2026 | 17.70 | 18.25 | 17.70 | 17.75 | 17.75 | -0.28% | 14,399 |
| Aug 27, 2026 | 17.40 | 17.85 | 17.35 | 17.80 | 17.80 | - | 14,000 |
| Aug 26, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 2.01% | 12,000 |
| Aug 25, 2026 | 17.35 | 17.60 | 17.35 | 17.45 | 17.45 | 0.29% | 24,000 |
| Aug 24, 2026 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | -0.57% | 8,052 |
| Aug 21, 2026 | 17.50 | 17.50 | 17.30 | 17.50 | 17.50 | 0.57% | 12,310 |
| Aug 20, 2026 | 17.55 | 17.55 | 17.30 | 17.40 | 17.40 | 0.87% | 12,001 |
| Aug 19, 2026 | 17.30 | 17.45 | 17.05 | 17.25 | 17.25 | -0.29% | 11,039 |
| Aug 18, 2026 | 17.60 | 17.60 | 17.20 | 17.30 | 17.30 | -1.14% | 15,000 |
| Aug 17, 2026 | 17.35 | 17.55 | 17.35 | 17.50 | 17.50 | - | 16,048 |
| Aug 14, 2026 | 17.60 | 17.65 | 17.50 | 17.50 | 17.50 | -1.41% | 9,098 |
| Aug 13, 2026 | 17.30 | 17.75 | 17.30 | 17.75 | 17.75 | 1.14% | 23,286 |
| Aug 12, 2026 | 17.25 | 17.60 | 17.25 | 17.55 | 17.55 | 0.57% | 43,021 |
| Aug 11, 2026 | 17.40 | 17.65 | 17.40 | 17.45 | 17.45 | -0.29% | 17,000 |