Advertisement
Winmate Inc. (3416.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | - | - | - | - | - | - |
| Nov 14, 2024 | 149.00 | 149.50 | 144.50 | 146.00 | 146.00 | 264,005 |
| Nov 13, 2024 | 152.00 | 152.00 | 148.50 | 148.50 | 148.50 | 385,562 |
| Nov 12, 2024 | 149.00 | 155.00 | 148.00 | 148.50 | 148.50 | 805,655 |
| Nov 11, 2024 | 144.00 | 151.50 | 144.00 | 149.00 | 149.00 | 551,145 |
| Nov 08, 2024 | 147.00 | 148.00 | 142.00 | 142.00 | 142.00 | 363,388 |
| Nov 07, 2024 | 141.00 | 144.00 | 140.50 | 141.50 | 141.50 | 162,004 |
| Nov 06, 2024 | 140.50 | 141.00 | 138.00 | 141.00 | 141.00 | 120,400 |
| Nov 05, 2024 | 139.50 | 140.50 | 138.00 | 140.00 | 140.00 | 62,010 |
| Nov 04, 2024 | 137.00 | 138.50 | 137.00 | 138.00 | 138.00 | 35,072 |
| Nov 01, 2024 | 137.50 | 138.50 | 135.50 | 138.00 | 138.00 | 58,032 |
| Oct 31, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Oct 30, 2024 | 138.00 | 139.00 | 137.50 | 138.00 | 138.00 | 67,037 |
| Oct 29, 2024 | 140.50 | 140.50 | 137.50 | 138.00 | 138.00 | 134,052 |
| Oct 28, 2024 | 141.00 | 142.00 | 139.00 | 140.50 | 140.50 | 127,040 |
| Oct 25, 2024 | 138.50 | 142.00 | 136.50 | 141.00 | 141.00 | 197,100 |
| Oct 24, 2024 | 138.00 | 138.50 | 136.00 | 137.00 | 137.00 | 79,000 |
| Oct 23, 2024 | 137.50 | 137.50 | 135.00 | 136.00 | 136.00 | 69,015 |
| Oct 22, 2024 | 138.00 | 138.00 | 136.50 | 136.50 | 136.50 | 24,400 |
| Oct 21, 2024 | 138.00 | 139.00 | 136.50 | 136.50 | 136.50 | 148,000 |
| Oct 18, 2024 | 138.00 | 139.50 | 137.00 | 137.00 | 137.00 | 65,076 |
| Oct 17, 2024 | 138.50 | 139.00 | 137.00 | 138.00 | 138.00 | 81,011 |
| Oct 16, 2024 | 136.50 | 139.00 | 135.00 | 139.00 | 139.00 | 129,192 |
| Oct 15, 2024 | 136.50 | 137.50 | 135.50 | 136.00 | 136.00 | 83,566 |
| Oct 14, 2024 | 132.50 | 136.50 | 132.50 | 135.50 | 135.50 | 116,970 |
| Oct 11, 2024 | 136.50 | 136.50 | 133.50 | 134.00 | 134.00 | 179,321 |
| Oct 09, 2024 | 136.50 | 136.50 | 135.00 | 136.50 | 136.50 | 110,498 |
| Oct 08, 2024 | 135.00 | 136.50 | 134.00 | 135.50 | 135.50 | 289,480 |
| Oct 07, 2024 | 140.00 | 141.50 | 138.50 | 139.50 | 139.50 | 145,150 |
| Oct 04, 2024 | 139.00 | 140.00 | 135.50 | 138.00 | 138.00 | 401,389 |
| Oct 01, 2024 | 144.00 | 145.00 | 141.00 | 141.50 | 141.50 | 247,035 |
| Sep 30, 2024 | 146.00 | 147.00 | 144.50 | 144.50 | 144.50 | 101,307 |
| Sep 27, 2024 | 148.00 | 148.00 | 146.00 | 146.50 | 146.50 | 131,060 |
| Sep 26, 2024 | 149.50 | 149.50 | 146.00 | 146.50 | 146.50 | 154,368 |
| Sep 25, 2024 | 148.00 | 151.50 | 148.00 | 148.50 | 148.50 | 247,022 |
| Sep 24, 2024 | 148.00 | 148.50 | 145.00 | 147.50 | 147.50 | 158,040 |
| Sep 23, 2024 | 150.50 | 151.00 | 145.50 | 147.00 | 147.00 | 242,050 |
| Sep 20, 2024 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 246,270 |
| Sep 19, 2024 | 143.50 | 144.50 | 141.50 | 142.50 | 142.50 | 108,010 |
| Sep 18, 2024 | 143.00 | 145.00 | 142.50 | 142.50 | 142.50 | 145,100 |
| Sep 16, 2024 | 147.00 | 147.50 | 141.00 | 142.50 | 142.50 | 377,256 |
| Sep 13, 2024 | 149.50 | 151.50 | 145.00 | 145.50 | 145.50 | 560,218 |
| Sep 12, 2024 | 148.50 | 153.00 | 145.00 | 149.50 | 149.50 | 724,757 |
| Sep 11, 2024 | 144.00 | 146.50 | 142.00 | 145.00 | 145.00 | 352,277 |
| Sep 10, 2024 | 139.00 | 147.00 | 139.00 | 142.00 | 142.00 | 500,713 |
| Sep 09, 2024 | 139.50 | 139.50 | 137.00 | 139.00 | 139.00 | 219,000 |
| Sep 06, 2024 | 137.00 | 139.50 | 136.50 | 138.50 | 138.50 | 166,291 |
| Sep 05, 2024 | 133.50 | 141.50 | 133.50 | 136.50 | 136.50 | 456,050 |
| Sep 04, 2024 | 136.50 | 137.50 | 131.50 | 132.50 | 132.50 | 448,176 |
| Sep 03, 2024 | 138.50 | 141.00 | 137.50 | 139.50 | 139.50 | 154,685 |
| Sep 02, 2024 | 138.50 | 139.00 | 137.50 | 138.00 | 138.00 | 87,000 |
| Aug 30, 2024 | 139.00 | 139.00 | 137.50 | 138.00 | 138.00 | 38,070 |
| Aug 29, 2024 | 138.00 | 138.50 | 136.50 | 138.50 | 138.50 | 82,010 |
| Aug 28, 2024 | 139.00 | 140.00 | 137.00 | 137.50 | 137.50 | 93,023 |
| Aug 27, 2024 | 138.50 | 138.50 | 137.50 | 138.50 | 138.50 | 44,000 |
| Aug 26, 2024 | 138.00 | 139.50 | 138.00 | 138.50 | 138.50 | 103,000 |
| Aug 23, 2024 | 138.00 | 138.00 | 135.50 | 137.50 | 137.50 | 144,000 |
| Aug 22, 2024 | 139.00 | 141.00 | 137.00 | 137.00 | 137.00 | 230,018 |
| Aug 21, 2024 | 138.00 | 139.50 | 137.50 | 139.50 | 139.50 | 96,029 |
| Aug 20, 2024 | 139.50 | 142.00 | 138.00 | 138.50 | 138.50 | 151,000 |
| Aug 19, 2024 | 138.00 | 140.00 | 137.50 | 139.50 | 139.50 | 151,000 |
| Aug 16, 2024 | 136.50 | 139.00 | 135.00 | 138.00 | 138.00 | 187,011 |
| Aug 15, 2024 | 135.00 | 136.50 | 134.50 | 134.50 | 134.50 | 127,039 |
| Aug 14, 2024 | 131.00 | 135.50 | 131.00 | 135.00 | 135.00 | 326,144 |
| Aug 13, 2024 | 129.50 | 131.50 | 129.50 | 131.00 | 131.00 | 162,015 |
| Aug 12, 2024 | 126.00 | 130.50 | 126.00 | 129.50 | 129.50 | 267,031 |
| Aug 09, 2024 | 126.00 | 128.00 | 126.00 | 126.50 | 126.50 | 282,050 |
| Aug 08, 2024 | 123.00 | 126.00 | 123.00 | 125.50 | 125.50 | 271,020 |
| Aug 07, 2024 | 119.50 | 125.00 | 119.50 | 123.00 | 123.00 | 366,416 |
| Aug 06, 2024 | 118.00 | 120.00 | 109.00 | 119.00 | 119.00 | 730,004 |
| Aug 05, 2024 | 128.00 | 128.00 | 117.00 | 117.00 | 117.00 | 811,497 |
| Aug 02, 2024 | 133.00 | 133.00 | 129.50 | 130.00 | 130.00 | 150,134 |
| Aug 01, 2024 | 132.00 | 135.00 | 131.50 | 134.00 | 134.00 | 264,371 |
| Jul 31, 2024 | 130.50 | 131.00 | 129.00 | 130.50 | 130.50 | 108,199 |
| Jul 30, 2024 | 128.50 | 131.00 | 127.50 | 130.50 | 130.50 | 299,000 |
| Jul 29, 2024 | 134.00 | 134.00 | 128.00 | 128.50 | 128.50 | 398,480 |
| Jul 26, 2024 | 135.50 | 135.50 | 133.00 | 133.00 | 133.00 | 176,180 |
| Jul 23, 2024 | 133.00 | 138.00 | 133.00 | 136.50 | 136.50 | 275,001 |
| Jul 22, 2024 | 136.00 | 136.50 | 132.00 | 132.00 | 132.00 | 428,100 |
| Jul 19, 2024 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 220,016 |
| Jul 18, 2024 | 138.00 | 139.00 | 136.50 | 139.00 | 139.00 | 174,000 |
| Jul 17, 2024 | 139.00 | 143.00 | 138.50 | 139.50 | 139.50 | 237,065 |
| Jul 16, 2024 | 139.50 | 139.50 | 136.50 | 139.00 | 139.00 | 383,450 |
| Jul 15, 2024 | 141.50 | 141.50 | 139.50 | 139.50 | 139.50 | 262,057 |
| Jul 12, 2024 | 140.50 | 142.00 | 139.00 | 142.00 | 142.00 | 222,151 |
| Jul 11, 2024 | 144.50 | 145.00 | 141.00 | 141.00 | 141.00 | 476,100 |
| Jul 10, 2024 | 145.00 | 146.00 | 144.50 | 145.50 | 145.50 | 154,255 |
| Jul 09, 2024 | 148.50 | 150.00 | 143.50 | 145.00 | 145.00 | 575,120 |
| Jul 08, 2024 | 151.00 | 151.00 | 147.00 | 149.50 | 149.50 | 433,005 |
| Jul 05, 2024 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 90,210 |
| Jul 04, 2024 | 151.00 | 151.50 | 150.00 | 151.00 | 151.00 | 186,805 |
| Jul 03, 2024 | 151.50 | 152.50 | 150.50 | 151.00 | 151.00 | 194,377 |
| Jul 02, 2024 | 152.50 | 152.50 | 150.00 | 151.50 | 151.50 | 192,020 |
| Jul 01, 2024 | 153.00 | 153.00 | 151.00 | 151.50 | 151.50 | 221,000 |
| Jun 28, 2024 | 152.00 | 153.50 | 151.50 | 153.00 | 153.00 | 386,035 |
| Jun 27, 2024 | 153.50 | 156.50 | 153.50 | 155.50 | 155.50 | 274,079 |
| Jun 26, 2024 | 153.00 | 156.50 | 152.50 | 153.50 | 153.50 | 437,200 |
| Jun 25, 2024 | 153.00 | 153.50 | 150.50 | 153.00 | 153.00 | 329,070 |
| Jun 24, 2024 | 153.50 | 153.50 | 152.50 | 152.50 | 152.50 | 100,006 |
| Jun 21, 2024 | 152.50 | 153.50 | 151.50 | 153.00 | 153.00 | 103,119 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.