WINSON Machinery Co., LTD. (TPEX:4538)
Taiwan · Delayed Price · Currency is TWD 17.80
+0.35 (2.01%)
Aug 26, 2026, 1:30 PM CST
TPEX:4538 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.60 | 17.75 | 17.60 | 17.75 | 17.75 | 1.72% | 10,000 |
| 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 |
| Aug 10, 2026 | 17.50 | 17.65 | 17.45 | 17.50 | 17.50 | 0.57% | 22,006 |
| Aug 7, 2026 | 17.55 | 17.55 | 17.40 | 17.40 | 17.40 | -0.85% | 11,000 |
| Aug 6, 2026 | 17.40 | 17.60 | 17.35 | 17.55 | 17.55 | 1.15% | 23,145 |
| Aug 5, 2026 | 17.50 | 17.80 | 17.30 | 17.35 | 17.35 | 0.29% | 22,007 |
| Aug 4, 2026 | 17.30 | 17.50 | 17.10 | 17.30 | 17.30 | - | 16,187 |
| Aug 3, 2026 | 17.25 | 17.40 | 17.20 | 17.30 | 17.30 | -0.29% | 12,000 |
| Jul 31, 2026 | 17.50 | 17.50 | 17.35 | 17.35 | 17.35 | - | 4,028 |
| Jul 30, 2026 | 17.10 | 17.50 | 17.10 | 17.35 | 17.35 | -0.29% | 18,000 |
| Jul 29, 2026 | 17.30 | 17.45 | 17.20 | 17.40 | 17.40 | - | 12,000 |
| Jul 28, 2026 | 16.95 | 17.45 | 16.95 | 17.40 | 17.40 | - | 17,000 |
| Jul 27, 2026 | 17.05 | 17.40 | 17.05 | 17.40 | 17.40 | - | 13,032 |
| Jul 24, 2026 | 17.15 | 17.40 | 17.10 | 17.40 | 17.40 | -1.69% | 15,134 |
| Jul 23, 2026 | 17.20 | 17.70 | 17.20 | 17.70 | 17.70 | 0.85% | 23,168 |
| Jul 22, 2026 | 17.80 | 17.80 | 17.55 | 17.55 | 17.55 | -1.68% | 22,331 |
| Jul 21, 2026 | 18.05 | 18.20 | 17.80 | 17.85 | 17.85 | -1.92% | 37,000 |
| Jul 20, 2026 | 18.50 | 18.50 | 18.10 | 18.20 | 18.20 | -1.62% | 14,825 |
| Jul 17, 2026 | 18.35 | 18.50 | 18.10 | 18.50 | 18.50 | -0.27% | 22,254 |
| Jul 16, 2026 | 18.50 | 18.60 | 18.25 | 18.55 | 18.55 | -0.27% | 13,685 |
| Jul 15, 2026 | 18.15 | 18.60 | 18.15 | 18.60 | 18.60 | 0.54% | 11,000 |
| Jul 14, 2026 | 18.10 | 18.50 | 18.00 | 18.50 | 18.50 | 0.54% | 17,279 |
| Jul 13, 2026 | 18.65 | 18.65 | 18.10 | 18.40 | 18.40 | -1.08% | 14,069 |
| Jul 9, 2026 | 18.70 | 18.70 | 18.45 | 18.60 | 18.60 | -0.53% | 11,001 |
| Jul 8, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | - | 10,000 |
| Jul 7, 2026 | 18.60 | 18.70 | 18.55 | 18.70 | 18.70 | - | 9,000 |
| Jul 6, 2026 | 18.80 | 18.80 | 18.65 | 18.70 | 18.70 | - | 8,108 |
| Jul 3, 2026 | 18.90 | 18.90 | 18.50 | 18.70 | 18.70 | -0.27% | 21,022 |
| Jul 2, 2026 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | - | 19,001 |
| Jul 1, 2026 | 18.90 | 18.90 | 18.60 | 18.75 | 18.75 | -0.53% | 29,053 |
| Jun 30, 2026 | 19.00 | 19.00 | 18.70 | 18.85 | 18.85 | - | 47,015 |
| Jun 29, 2026 | 19.20 | 19.20 | 18.65 | 18.85 | 18.85 | -0.26% | 37,258 |
| Jun 26, 2026 | 19.15 | 19.15 | 18.75 | 18.90 | 18.90 | - | 26,007 |
| Jun 25, 2026 | 19.15 | 19.15 | 18.70 | 18.90 | 18.90 | - | 41,100 |
| Jun 24, 2026 | 19.05 | 19.05 | 18.80 | 18.90 | 18.90 | - | 33,404 |
| Jun 23, 2026 | 19.00 | 19.95 | 18.70 | 18.90 | 18.90 | -0.26% | 111,376 |
| Jun 22, 2026 | 18.85 | 19.00 | 18.80 | 18.95 | 18.95 | 0.53% | 59,557 |
| Jun 18, 2026 | 18.95 | 19.00 | 18.70 | 18.85 | 18.85 | 0.53% | 114,242 |
| Jun 17, 2026 | 18.75 | 18.75 | 18.55 | 18.75 | 18.75 | 0.54% | 46,036 |
| Jun 16, 2026 | 18.80 | 18.85 | 18.60 | 18.65 | 18.65 | -0.27% | 42,666 |