Winston Medical Supply Co., Ltd. (TPEX:6817)
Taiwan · Delayed Price · Currency is TWD 63.60
+0.90 (1.44%)
May 29, 2026, 1:41 PM CST
Winston Medical Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 62.70 | 64.20 | 61.60 | 63.60 | 63.60 | 1.44% | 34,947 |
| May 28, 2026 | 60.90 | 62.70 | 60.90 | 62.70 | 62.70 | 0.16% | 6,464 |
| May 27, 2026 | 61.00 | 62.70 | 60.80 | 62.60 | 62.60 | 1.46% | 27,533 |
| May 26, 2026 | 62.50 | 62.50 | 59.70 | 61.70 | 61.70 | -0.48% | 8,776 |
| May 25, 2026 | 61.60 | 62.70 | 61.40 | 62.00 | 62.00 | -0.32% | 51,400 |
| May 22, 2026 | 62.00 | 62.70 | 61.80 | 62.20 | 62.20 | 0.81% | 19,403 |
| May 21, 2026 | 62.50 | 62.50 | 61.20 | 61.70 | 61.70 | -1.12% | 16,891 |
| May 20, 2026 | 63.50 | 63.50 | 59.90 | 62.40 | 62.40 | -1.73% | 62,028 |
| May 19, 2026 | 64.90 | 64.90 | 62.10 | 63.50 | 63.50 | -2.16% | 35,734 |
| May 18, 2026 | 66.60 | 66.60 | 62.80 | 64.90 | 64.90 | -2.41% | 88,414 |
| May 15, 2026 | 65.90 | 67.70 | 64.30 | 66.50 | 66.50 | -2.64% | 76,054 |
| May 14, 2026 | 68.20 | 68.30 | 65.10 | 68.30 | 68.30 | 0.15% | 48,416 |
| May 13, 2026 | 68.20 | 68.20 | 67.30 | 68.20 | 68.20 | - | 4,248 |
| May 12, 2026 | 68.30 | 68.30 | 66.80 | 68.20 | 68.20 | - | 9,585 |
| May 11, 2026 | 68.30 | 68.40 | 66.20 | 68.20 | 68.20 | -0.15% | 10,632 |
| May 8, 2026 | 67.50 | 68.30 | 66.70 | 68.30 | 68.30 | 1.34% | 8,163 |
| May 7, 2026 | 67.60 | 67.60 | 66.10 | 67.40 | 67.40 | -1.17% | 11,986 |
| May 6, 2026 | 69.10 | 69.20 | 66.50 | 68.20 | 68.20 | -1.16% | 65,737 |
| May 5, 2026 | 68.70 | 69.40 | 68.00 | 69.00 | 69.00 | - | 15,930 |
| May 4, 2026 | 68.90 | 70.00 | 68.50 | 69.00 | 69.00 | - | 22,209 |
| Apr 30, 2026 | 70.00 | 70.30 | 68.90 | 69.00 | 69.00 | -0.72% | 23,681 |
| Apr 29, 2026 | 70.40 | 70.40 | 69.50 | 69.50 | 69.50 | -0.71% | 4,111 |
| Apr 28, 2026 | 70.90 | 70.90 | 68.90 | 70.00 | 70.00 | -1.27% | 12,455 |
| Apr 27, 2026 | 70.30 | 72.50 | 69.30 | 70.90 | 70.90 | 0.85% | 5,354 |
| Apr 24, 2026 | 72.00 | 73.30 | 69.30 | 70.30 | 70.30 | -2.36% | 50,918 |
| Apr 23, 2026 | 68.30 | 73.20 | 68.00 | 72.00 | 72.00 | 4.96% | 128,468 |
| Apr 22, 2026 | 68.30 | 68.60 | 67.00 | 68.60 | 68.60 | 0.59% | 26,191 |
| Apr 21, 2026 | 68.40 | 68.50 | 66.70 | 68.20 | 68.20 | -0.29% | 70,572 |
| Apr 20, 2026 | 68.30 | 68.40 | 67.10 | 68.40 | 68.40 | 0.29% | 46,644 |
| Apr 17, 2026 | 68.80 | 68.80 | 67.00 | 68.20 | 68.20 | -0.87% | 27,020 |
| Apr 16, 2026 | 66.60 | 68.80 | 65.80 | 68.80 | 68.80 | 3.46% | 45,344 |
| Apr 15, 2026 | 68.00 | 68.00 | 64.60 | 66.50 | 66.50 | -1.77% | 65,428 |
| Apr 14, 2026 | 69.20 | 69.20 | 66.70 | 67.70 | 67.70 | -2.17% | 34,799 |
| Apr 13, 2026 | 69.30 | 69.30 | 67.70 | 69.20 | 69.20 | -0.14% | 21,309 |
| Apr 10, 2026 | 69.30 | 69.30 | 67.50 | 69.30 | 69.30 | 0.58% | 41,935 |
| Apr 9, 2026 | 69.20 | 70.20 | 67.80 | 68.90 | 68.90 | -1.29% | 1,433 |
| Apr 8, 2026 | 70.50 | 70.50 | 67.60 | 69.80 | 69.80 | -0.71% | 8,680 |
| Apr 7, 2026 | 71.30 | 71.30 | 66.20 | 70.30 | 70.30 | -2.09% | 148,931 |
| Apr 2, 2026 | 72.50 | 72.50 | 71.50 | 71.80 | 71.80 | -0.83% | 9,212 |
| Apr 1, 2026 | 73.60 | 73.60 | 72.00 | 72.40 | 72.40 | -0.69% | 7,123 |
| Mar 31, 2026 | 72.30 | 74.70 | 71.30 | 72.90 | 72.90 | 0.69% | 34,713 |
| Mar 30, 2026 | 71.30 | 72.40 | 70.80 | 72.40 | 72.40 | 1.54% | 26,570 |
| Mar 27, 2026 | 70.80 | 71.40 | 69.20 | 71.30 | 71.30 | 0.85% | 35,139 |
| Mar 26, 2026 | 71.00 | 71.20 | 69.70 | 70.70 | 70.70 | -0.42% | 6,245 |
| Mar 25, 2026 | 71.10 | 71.20 | 69.70 | 71.00 | 71.00 | 0.57% | 13,863 |
| Mar 24, 2026 | 70.70 | 70.80 | 68.80 | 70.60 | 70.60 | - | 3,399 |
| Mar 23, 2026 | 70.40 | 70.60 | 69.00 | 70.60 | 70.60 | 1.00% | 6,725 |
| Mar 20, 2026 | 70.40 | 70.40 | 68.80 | 69.90 | 69.90 | -0.71% | 14,800 |
| Mar 19, 2026 | 71.30 | 71.30 | 69.90 | 70.40 | 70.40 | -1.26% | 18,237 |
| Mar 18, 2026 | 70.60 | 72.10 | 70.00 | 71.30 | 71.30 | 0.99% | 33,746 |