Winston Medical Supply Co., Ltd. (TPEX:6817)
Taiwan · Delayed Price · Currency is TWD 68.30
+0.90 (1.34%)
May 8, 2026, 1:12 PM CST
Winston Medical Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 73.50 | 73.50 | 69.50 | 70.60 | 70.60 | -3.95% | 77,754 |
| Mar 16, 2026 | 72.00 | 73.60 | 67.10 | 73.50 | 73.50 | 1.80% | 94,031 |
| Mar 13, 2026 | 74.80 | 74.80 | 72.00 | 72.20 | 72.20 | -4.75% | 148,728 |
| Mar 12, 2026 | 79.00 | 79.00 | 74.00 | 75.80 | 75.80 | -2.45% | 135,898 |
| Mar 11, 2026 | 79.40 | 80.30 | 77.20 | 77.70 | 77.70 | -3.12% | 123,352 |
| Mar 10, 2026 | 80.30 | 81.70 | 79.70 | 80.20 | 80.20 | - | 69,718 |
| Mar 9, 2026 | 80.00 | 80.60 | 79.20 | 80.20 | 80.20 | -0.50% | 30,555 |
| Mar 6, 2026 | 80.30 | 83.40 | 80.00 | 80.60 | 80.60 | -0.49% | 51,709 |
| Mar 5, 2026 | 81.10 | 81.20 | 79.90 | 81.00 | 81.00 | -0.25% | 2,342 |
| Mar 4, 2026 | 80.70 | 81.30 | 79.80 | 81.20 | 81.20 | -2.40% | 94,401 |
| Mar 3, 2026 | 82.90 | 83.40 | 81.70 | 83.20 | 83.20 | 0.24% | 46,884 |
| Mar 2, 2026 | 81.60 | 85.20 | 81.60 | 83.00 | 83.00 | -0.48% | 50,822 |
| Feb 26, 2026 | 83.60 | 84.00 | 83.40 | 83.40 | 83.40 | -0.12% | 7,084 |
| Feb 25, 2026 | 85.10 | 86.20 | 81.70 | 83.50 | 83.50 | -0.95% | 31,767 |
| Feb 24, 2026 | 84.30 | 85.10 | 81.70 | 84.30 | 84.30 | - | 15,360 |