Winston Medical Supply Co., Ltd. (TPEX:6817)
Taiwan · Delayed Price · Currency is TWD 43.80
-0.30 (-0.68%)
Sep 8, 2026, 12:32 PM CST
Winston Medical Supply Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 43.65 | 44.85 | 42.10 | 44.10 | 44.10 | -1.89% | 41,141 |
| Sep 4, 2026 | 45.65 | 45.65 | 44.35 | 44.95 | 44.95 | -1.53% | 12,444 |
| Sep 3, 2026 | 45.85 | 45.90 | 44.85 | 45.65 | 45.65 | -0.44% | 14,356 |
| Sep 2, 2026 | 45.65 | 45.85 | 45.40 | 45.85 | 45.85 | 0.55% | 8,017 |
| Sep 1, 2026 | 45.75 | 45.90 | 45.20 | 45.60 | 45.60 | -0.65% | 27,997 |
| Aug 31, 2026 | 45.20 | 46.90 | 45.20 | 45.90 | 45.90 | -1.50% | 25,656 |
| Aug 28, 2026 | 46.60 | 46.60 | 45.85 | 46.60 | 46.60 | -0.53% | 625 |
| Aug 27, 2026 | 45.00 | 46.85 | 45.00 | 46.85 | 46.85 | -0.11% | 3,427 |
| Aug 26, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | 2,217 |
| Aug 25, 2026 | 46.45 | 47.15 | 45.50 | 46.90 | 46.90 | -0.53% | 25,080 |
| Aug 24, 2026 | 47.15 | 47.15 | 45.55 | 47.15 | 47.15 | - | 44,572 |
| Aug 21, 2026 | 47.30 | 47.60 | 45.50 | 47.15 | 47.15 | -2.98% | 47,528 |
| Aug 20, 2026 | 49.00 | 49.45 | 46.50 | 48.60 | 48.60 | -0.41% | 60,615 |
| Aug 19, 2026 | 48.90 | 48.90 | 46.85 | 48.80 | 48.80 | -0.41% | 4,660 |
| Aug 18, 2026 | 50.00 | 50.00 | 47.75 | 49.00 | 49.00 | -2.00% | 47,294 |
| Aug 17, 2026 | 49.75 | 50.10 | 47.85 | 50.00 | 50.00 | 0.50% | 53,454 |
| Aug 14, 2026 | 50.00 | 50.00 | 48.95 | 49.75 | 49.75 | -0.70% | 31,188 |
| Aug 13, 2026 | 49.85 | 50.60 | 49.40 | 50.10 | 50.10 | 0.20% | 47,844 |
| Aug 12, 2026 | 51.00 | 51.90 | 49.85 | 50.00 | 50.00 | -4.21% | 67,783 |
| Aug 11, 2026 | 51.90 | 52.20 | 49.45 | 52.20 | 52.20 | 1.95% | 43,777 |
| Aug 10, 2026 | 51.00 | 51.20 | 50.90 | 51.20 | 51.20 | 0.39% | 4,534 |
| Aug 7, 2026 | 51.00 | 51.00 | 49.45 | 51.00 | 51.00 | - | 8,224 |
| Aug 6, 2026 | 50.90 | 51.00 | 50.90 | 51.00 | 51.00 | -0.20% | 761 |
| Aug 5, 2026 | 52.00 | 52.00 | 50.80 | 51.10 | 51.10 | -1.54% | 31,652 |
| Aug 4, 2026 | 51.00 | 51.90 | 50.90 | 51.90 | 51.90 | 1.76% | 8,640 |
| Aug 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.39% | 1,247 |
| Jul 31, 2026 | 52.00 | 52.00 | 49.80 | 50.80 | 50.80 | -0.39% | 14,858 |
| Jul 30, 2026 | 51.40 | 52.00 | 50.80 | 51.00 | 51.00 | -1.92% | 30,038 |
| Jul 29, 2026 | 54.00 | 54.00 | 50.80 | 52.00 | 52.00 | -3.53% | 73,830 |
| Jul 28, 2026 | 55.40 | 55.40 | 52.20 | 53.90 | 53.90 | -3.58% | 24,734 |
| Jul 27, 2026 | 55.90 | 55.90 | 53.30 | 55.90 | 55.90 | - | 2,869 |
| Jul 24, 2026 | 57.10 | 57.10 | 54.40 | 55.90 | 55.90 | -2.61% | 20,614 |
| Jul 23, 2026 | 58.00 | 58.00 | 56.00 | 57.40 | 57.40 | -1.20% | 11,799 |
| Jul 22, 2026 | 56.90 | 58.10 | 56.20 | 58.10 | 58.10 | 1.22% | 2,070 |
| Jul 21, 2026 | 58.20 | 58.20 | 56.80 | 57.40 | 57.40 | -1.71% | 35,535 |
| Jul 20, 2026 | 58.90 | 58.90 | 57.40 | 58.40 | 58.40 | -0.85% | 10,346 |
| Jul 17, 2026 | 59.20 | 59.70 | 57.80 | 58.90 | 58.90 | -1.83% | 34,258 |
| Jul 16, 2026 | 59.30 | 60.30 | 59.30 | 60.00 | 60.00 | -0.33% | 20,231 |
| Jul 15, 2026 | 60.70 | 60.90 | 58.70 | 60.20 | 60.20 | -0.82% | 6,414 |
| Jul 14, 2026 | 60.20 | 60.80 | 58.70 | 60.70 | 60.70 | 0.83% | 5,037 |
| Jul 13, 2026 | 59.40 | 60.20 | 58.60 | 60.20 | 60.20 | 0.17% | 7,171 |
| Jul 9, 2026 | 60.10 | 60.10 | 59.50 | 60.10 | 60.10 | 1.69% | 1,093 |
| Jul 8, 2026 | 59.40 | 59.50 | 59.00 | 59.10 | 59.10 | -1.66% | 17,206 |
| Jul 7, 2026 | 59.30 | 60.10 | 58.80 | 60.10 | 60.10 | -0.17% | 16,070 |
| Jul 6, 2026 | 59.70 | 60.30 | 59.20 | 60.20 | 60.20 | -0.17% | 15,131 |
| Jul 3, 2026 | 59.60 | 60.40 | 58.10 | 60.30 | 60.30 | 1.69% | 23,833 |
| Jul 2, 2026 | 60.00 | 60.00 | 58.60 | 59.30 | 59.30 | -1.17% | 13,300 |
| Jul 1, 2026 | 58.70 | 60.10 | 58.70 | 60.00 | 60.00 | -0.50% | 6,154 |
| Jun 30, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - | 1,140 |
| Jun 29, 2026 | 59.90 | 60.30 | 59.90 | 60.30 | 60.30 | 0.67% | 2,005 |