Taipei Exchange - Delayed Quote TWD

We & Win Diversification Co., Ltd. (4113.TWO)

20.75

0.00

(0.00%)

At close: June 13 at 1:30:40 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	20.90	20.90	20.00	20.75	20.75	226,038
Jun 12, 2025	20.80	20.80	20.50	20.75	20.75	99,001
Jun 11, 2025	20.70	20.70	20.25	20.65	20.65	250,205
Jun 10, 2025	20.70	20.95	20.30	20.70	20.70	185,265
Jun 9, 2025	20.95	20.95	20.25	20.60	20.60	314,000
Jun 6, 2025	20.65	20.95	20.60	20.70	20.70	135,001
Jun 5, 2025	21.15	21.15	20.60	20.70	20.70	281,100
Jun 4, 2025	20.95	21.05	20.75	21.00	21.00	228,002
Jun 3, 2025	21.25	21.25	20.55	21.00	21.00	171,003
Jun 2, 2025	21.45	21.45	20.80	21.00	21.00	138,003
May 29, 2025	21.20	21.30	20.70	21.20	21.20	286,000
May 28, 2025	21.60	21.85	21.00	21.05	21.05	266,015
May 27, 2025	22.40	22.60	21.60	21.60	21.60	341,000
May 26, 2025	22.75	22.75	22.25	22.40	22.40	171,000
May 23, 2025	22.30	22.95	22.20	22.55	22.55	89,000
May 22, 2025	22.70	22.75	22.20	22.35	22.35	252,000
May 21, 2025	22.85	23.25	22.50	22.55	22.55	514,145
May 20, 2025	21.90	22.25	21.85	21.90	21.90	151,100
May 19, 2025	22.30	22.30	21.65	21.70	21.70	208,000
May 16, 2025	21.50	22.30	21.50	22.10	22.10	217,000
May 15, 2025	21.80	21.90	21.60	21.60	21.60	199,309
May 14, 2025	21.30	21.85	21.30	21.80	21.80	282,191
May 13, 2025	21.75	22.05	21.00	21.10	21.10	476,001
May 12, 2025	22.10	22.10	21.10	21.30	21.30	1,244,890
May 9, 2025	23.10	23.10	22.60	22.75	22.75	206,001
May 8, 2025	22.60	23.20	22.60	23.10	23.10	183,076
May 7, 2025	23.30	23.40	22.45	22.45	22.45	443,200
May 6, 2025	23.90	24.05	23.20	23.30	23.30	458,300
May 5, 2025	23.95	25.80	23.30	23.75	23.75	1,479,000
May 2, 2025	22.20	24.00	22.10	23.80	23.80	573,985
Apr 30, 2025	21.90	22.25	21.60	22.10	22.10	361,002
Apr 29, 2025	21.25	21.65	21.15	21.50	21.50	402,000
Apr 28, 2025	21.35	21.65	21.35	21.35	21.35	333,086
Apr 25, 2025	21.00	21.45	20.95	21.30	21.30	389,202
Apr 24, 2025	21.15	21.15	20.60	20.85	20.85	140,139
Apr 23, 2025	20.70	20.90	20.50	20.55	20.55	254,270
Apr 22, 2025	20.00	20.75	19.90	20.40	20.40	701,007
Apr 21, 2025	22.05	22.10	20.55	20.55	20.55	370,013
Apr 18, 2025	21.45	22.55	21.45	22.25	22.25	667,322
Apr 17, 2025	20.70	21.45	20.35	21.40	21.40	1,553,054
Apr 16, 2025	21.60	21.60	20.80	20.80	20.80	336,101
Apr 15, 2025	21.35	21.75	21.25	21.50	21.50	272,251
Apr 14, 2025	20.75	21.55	20.65	21.35	21.35	916,001
Apr 11, 2025	20.20	20.75	19.75	20.45	20.45	862,001
Apr 10, 2025	20.45	20.45	19.90	20.45	20.45	898,000
Apr 9, 2025	19.70	20.55	18.60	18.60	18.60	2,440,864
Apr 8, 2025	20.60	21.30	20.60	20.65	20.65	1,931,000
Apr 7, 2025	22.85	22.85	22.85	22.85	22.85	332,001
Apr 2, 2025	25.55	25.80	25.05	25.35	25.35	616,288
Apr 1, 2025	25.75	26.30	24.55	25.50	25.50	1,060,000
Mar 31, 2025	27.35	27.35	25.55	25.70	25.70	1,035,000
Mar 28, 2025	27.50	27.60	26.95	27.50	27.50	610,050
Mar 27, 2025	27.80	28.10	27.50	27.55	27.55	354,181
Mar 26, 2025	27.80	28.60	27.60	27.90	27.90	698,000
Mar 25, 2025	28.50	28.50	27.40	27.75	27.75	546,000
Mar 24, 2025	27.85	28.30	27.45	28.30	28.30	674,000
Mar 21, 2025	27.00	28.50	26.90	27.65	27.65	935,000
Mar 20, 2025	27.05	27.30	26.75	26.80	26.80	406,333
Mar 19, 2025	27.15	27.40	26.75	26.80	26.80	323,001
Mar 18, 2025	27.60	27.65	27.20	27.30	27.30	514,002
Mar 17, 2025	28.75	28.75	27.45	27.50	27.50	781,002
Mar 14, 2025	28.30	28.50	28.00	28.30	28.30	109,003
Mar 13, 2025	28.75	28.95	28.10	28.15	28.15	318,001
Mar 12, 2025	29.20	29.20	28.70	28.70	28.70	177,100
Mar 11, 2025	28.90	29.00	28.05	29.00	29.00	290,001
Mar 10, 2025	28.90	29.40	28.85	28.95	28.95	165,473
Mar 7, 2025	28.75	29.15	28.75	28.75	28.75	214,101
Mar 6, 2025	29.30	29.50	29.00	29.15	29.15	167,362
Mar 5, 2025	29.00	29.35	28.70	29.25	29.25	227,726
Mar 4, 2025	29.10	29.30	28.50	29.00	29.00	344,751
Mar 3, 2025	30.00	30.50	29.10	29.15	29.15	693,132
Feb 27, 2025	30.00	30.25	29.70	30.05	30.05	291,126
Feb 26, 2025	30.10	30.70	29.75	30.00	30.00	427,049
Feb 25, 2025	31.30	31.30	30.40	30.50	30.50	788,300
Feb 24, 2025	30.00	31.60	29.90	31.25	31.25	935,330
Feb 21, 2025	29.45	30.25	29.10	30.10	30.10	600,205
Feb 20, 2025	29.45	29.80	29.25	29.50	29.50	370,392
Feb 19, 2025	28.95	30.35	28.95	29.45	29.45	1,176,010
Feb 18, 2025	28.50	29.25	28.35	28.85	28.85	622,537
Feb 17, 2025	27.50	28.70	27.50	28.50	28.50	783,632
Feb 14, 2025	27.50	27.55	27.00	27.25	27.25	520,105
Feb 13, 2025	26.20	27.75	26.20	27.30	27.30	769,530
Feb 12, 2025	26.45	26.70	26.15	26.15	26.15	635,000
Feb 11, 2025	26.55	26.65	26.20	26.45	26.45	1,214,345
Feb 10, 2025	26.05	27.35	25.95	26.85	26.85	784,003
Feb 7, 2025	26.25	26.50	25.90	26.10	26.10	369,019
Feb 6, 2025	25.70	26.50	25.65	26.45	26.45	284,000
Feb 5, 2025	25.95	26.00	25.65	25.70	25.70	237,000
Feb 4, 2025	26.25	26.30	25.60	25.80	25.80	404,030
Feb 3, 2025	26.25	26.65	25.95	26.25	26.25	605,000
Jan 22, 2025	26.10	26.55	26.05	26.40	26.40	227,000
Jan 21, 2025	26.40	26.50	25.90	26.10	26.10	476,000
Jan 20, 2025	26.45	26.45	25.95	26.30	26.30	299,000
Jan 17, 2025	26.40	26.65	26.05	26.45	26.45	274,000
Jan 16, 2025	26.60	26.90	25.90	26.15	26.15	1,033,000
Jan 15, 2025	26.70	27.00	26.35	26.45	26.45	466,000
Jan 14, 2025	26.95	27.05	26.40	26.70	26.70	513,000
Jan 13, 2025	28.05	28.05	26.45	26.75	26.75	1,063,000
Jan 10, 2025	28.70	28.70	28.10	28.40	28.40	804,000
Jan 9, 2025	29.05	29.05	28.70	28.70	28.70	693,000
Jan 8, 2025	28.65	29.25	28.55	29.00	29.00	410,000
Jan 7, 2025	30.55	30.55	28.55	28.65	28.65	1,234,000
Jan 6, 2025	29.35	30.60	28.85	30.25	30.25	4,182,000
Jan 3, 2025	29.35	29.60	28.95	29.05	29.05	466,000
Jan 2, 2025	29.15	29.65	28.85	29.15	29.15	379,000
Dec 31, 2024	29.40	29.60	29.00	29.15	29.15	224,000
Dec 30, 2024	28.60	29.95	28.60	29.35	29.35	457,000
Dec 27, 2024	28.85	29.00	28.55	28.85	28.85	265,000
Dec 26, 2024	29.45	29.45	28.85	29.00	29.00	417,000
Dec 25, 2024	28.70	29.40	28.70	29.40	29.40	498,000
Dec 24, 2024	28.80	29.10	28.55	28.70	28.70	238,000
Dec 23, 2024	28.70	28.95	28.40	28.70	28.70	301,000
Dec 20, 2024	29.45	30.40	28.30	28.30	28.30	1,096,000
Dec 19, 2024	28.45	28.90	28.20	28.65	28.65	236,000
Dec 18, 2024	28.65	28.80	28.45	28.75	28.75	242,000
Dec 17, 2024	29.15	29.30	28.75	28.75	28.75	297,000
Dec 16, 2024	28.70	30.00	28.70	29.25	29.25	418,000
Dec 13, 2024	29.90	29.90	28.70	28.95	28.95	663,000
Dec 12, 2024	30.20	30.45	29.90	29.90	29.90	262,000
Dec 11, 2024	30.70	31.35	29.95	30.10	30.10	624,000
Dec 10, 2024	30.00	30.40	29.60	30.40	30.40	410,000
Dec 9, 2024	31.00	31.20	29.75	29.85	29.85	998,000
Dec 6, 2024	30.10	31.20	30.10	30.85	30.85	575,000
Dec 5, 2024	30.55	30.55	29.70	30.10	30.10	1,079,000
Dec 4, 2024	30.70	30.90	30.30	30.55	30.55	371,000
Dec 3, 2024	31.40	31.40	30.35	30.65	30.65	852,000
Dec 2, 2024	32.10	32.10	31.20	31.25	31.25	378,000
Nov 29, 2024	31.40	31.85	31.00	31.60	31.60	350,000
Nov 28, 2024	31.80	31.95	31.30	31.50	31.50	370,000
Nov 27, 2024	32.70	32.70	31.60	31.80	31.80	536,000
Nov 26, 2024	32.60	32.90	32.25	32.50	32.50	431,000
Nov 25, 2024	32.00	32.90	31.95	32.55	32.55	561,000
Nov 22, 2024	31.85	32.05	31.20	31.85	31.85	727,000
Nov 21, 2024	33.05	33.20	31.60	31.75	31.75	1,762,000
Nov 20, 2024	31.45	33.25	30.90	32.45	32.45	2,212,437
Nov 19, 2024	29.75	31.55	29.50	31.25	31.25	1,762,000
Nov 18, 2024	29.45	29.75	28.90	29.50	29.50	787,000
Nov 15, 2024	28.30	29.55	28.30	29.20	29.20	1,117,000
Nov 14, 2024	28.65	28.70	27.95	28.05	28.05	453,000
Nov 13, 2024	28.30	28.55	28.05	28.55	28.55	398,000
Nov 12, 2024	28.70	28.70	28.00	28.30	28.30	612,000
Nov 11, 2024	28.40	28.85	28.25	28.70	28.70	419,000
Nov 8, 2024	28.10	28.90	28.00	28.00	28.00	463,000
Nov 7, 2024	27.90	28.35	27.80	28.00	28.00	379,000
Nov 6, 2024	28.40	28.90	27.80	27.90	27.90	590,000
Nov 5, 2024	28.00	28.85	28.00	28.45	28.45	390,000
Nov 4, 2024	29.30	29.35	28.25	28.30	28.30	599,000
Nov 1, 2024	28.10	29.65	28.05	29.35	29.35	829,000
Oct 30, 2024	28.40	28.50	27.75	28.40	28.40	556,000
Oct 29, 2024	28.75	29.05	26.85	28.10	28.10	3,716,000
Oct 28, 2024	29.15	29.25	28.50	28.75	28.75	1,070,000
Oct 25, 2024	29.50	29.80	29.00	29.00	29.00	762,000
Oct 24, 2024	29.60	29.90	29.45	29.50	29.50	812,000
Oct 23, 2024	30.35	30.60	29.60	29.65	29.65	800,000
Oct 22, 2024	30.55	30.65	29.90	30.35	30.35	696,000
Oct 21, 2024	31.75	31.75	29.75	30.05	30.05	1,739,000
Oct 18, 2024	32.70	32.70	31.00	31.10	31.10	927,000
Oct 17, 2024	31.85	32.65	31.70	32.50	32.50	657,000
Oct 16, 2024	31.70	32.30	30.60	31.85	31.85	503,000
Oct 15, 2024	32.15	32.55	31.60	32.05	32.05	935,000
Oct 14, 2024	32.50	32.50	31.75	32.15	32.15	763,000
Oct 11, 2024	32.75	33.25	32.15	32.35	32.35	438,000
Oct 9, 2024	33.40	33.45	32.10	32.55	32.55	918,000
Oct 8, 2024	33.50	33.90	32.95	33.40	33.40	793,000
Oct 7, 2024	32.40	33.90	32.20	33.50	33.50	2,345,000
Oct 4, 2024	34.65	34.75	31.65	32.10	32.10	3,695,000
Oct 1, 2024	35.95	36.25	34.95	35.15	35.15	972,000
Sep 30, 2024	36.15	36.45	35.95	36.00	36.00	414,000
Sep 27, 2024	36.30	37.00	36.15	36.40	36.40	773,000
Sep 26, 2024	37.00	37.45	36.10	36.65	36.65	984,000
Sep 25, 2024	36.85	37.75	36.60	36.90	36.90	1,845,000
Sep 24, 2024	36.00	37.30	35.70	35.80	35.80	3,294,000
Sep 23, 2024	35.95	37.75	35.95	35.95	35.95	4,474,000
Sep 20, 2024	41.60	41.90	39.90	39.90	39.90	3,862,000
Sep 19, 2024	42.00	44.40	42.00	44.30	44.30	1,230,000
Sep 18, 2024	41.90	42.25	41.65	42.00	42.00	576,000
Sep 16, 2024	41.85	42.20	41.55	41.90	41.90	551,000
Sep 13, 2024	41.35	41.95	40.75	41.80	41.80	1,544,000
Sep 12, 2024	42.00	42.90	41.30	41.35	41.35	2,467,000
Sep 11, 2024	42.60	42.80	38.75	42.25	42.25	5,381,000
Sep 10, 2024	44.65	45.20	42.70	42.70	42.70	1,346,000
Sep 9, 2024	44.00	44.70	43.40	44.65	44.65	793,000
Sep 6, 2024	44.90	45.10	44.40	44.90	44.90	559,000
Sep 5, 2024	44.50	45.80	44.05	44.90	44.90	1,224,000
Sep 4, 2024	44.30	45.30	42.75	44.00	44.00	1,376,000
Sep 3, 2024	45.05	45.70	44.65	45.30	45.30	1,524,000
Sep 2, 2024	46.00	46.30	44.10	45.00	45.00	1,964,000
Aug 30, 2024	44.30	46.45	44.10	46.05	46.05	1,690,000
Aug 29, 2024	45.40	45.40	44.35	44.55	44.55	803,000
Aug 28, 2024	45.50	46.35	45.15	45.40	45.40	767,000
Aug 27, 2024	44.85	45.95	44.40	45.70	45.70	929,000
Aug 26, 2024	46.00	47.60	44.85	44.85	44.85	1,605,000
Aug 23, 2024	49.00	49.00	45.40	45.95	45.95	2,277,000
Aug 22, 2024	50.00	50.00	48.20	48.85	48.85	1,282,000
Aug 21, 2024	49.85	50.10	48.00	50.10	50.10	1,285,000
Aug 20, 2024	52.40	52.40	49.90	50.10	50.10	1,320,000
Aug 19, 2024	53.20	53.90	52.10	52.30	52.30	863,000
Aug 16, 2024	54.90	55.50	53.00	53.00	53.00	1,988,000
Aug 15, 2024	49.90	53.40	49.90	52.90	52.90	2,368,000
Aug 14, 2024	51.53	54.15	50.55	51.23	51.23	3,041,562
Aug 13, 2024	48.71	51.72	47.98	51.04	51.04	2,241,313
Aug 12, 2024	46.18	49.48	45.98	48.27	48.27	1,656,041
Aug 9, 2024	42.39	45.64	42.29	45.11	45.11	2,576,636
Aug 8, 2024	47.25	47.25	42.68	44.14	44.14	1,161,286
Aug 7, 2024	41.37	45.79	40.30	44.23	44.23	2,366,802
Aug 6, 2024	46.47	47.25	41.85	41.85	41.85	3,091,964
Aug 5, 2024	52.10	52.10	47.80	47.80	47.80	2,569,000
Aug 2, 2024	55.00	56.20	53.00	53.10	53.10	2,315,000
Aug 1, 2024	55.00	57.00	53.70	56.70	56.70	2,867,000
Jul 31, 2024	56.10	57.40	54.10	54.20	54.20	2,451,000
Jul 30, 2024	56.30	56.90	53.20	56.10	56.10	2,054,000
Jul 29, 2024	55.00	57.60	54.30	55.50	55.50	3,148,000
Jul 26, 2024	53.00	57.00	52.40	54.20	54.20	2,466,000
Jul 23, 2024	52.20	56.40	52.20	54.20	54.20	1,760,000
Jul 22, 2024	55.00	55.00	50.30	52.50	52.50	2,532,000
Jul 19, 2024	58.80	59.40	55.00	55.00	55.00	3,902,000
Jul 18, 2024	57.20	60.20	56.00	58.40	58.40	5,165,000
Jul 17, 2024	58.00	61.00	55.90	57.20	57.20	9,910,000
Jul 16, 2024	51.20	56.30	51.20	56.30	56.30	5,265,000
Jul 15, 2024	51.00	52.80	50.50	51.20	51.20	1,716,000
Jul 12, 2024	51.00	52.00	50.50	50.50	50.50	965,000
Jul 11, 2024	51.20	53.50	50.70	50.70	50.70	2,092,000
Jul 10, 2024	47.55	52.10	47.50	51.70	51.70	2,365,000
Jul 9, 2024	46.55	48.00	44.50	47.90	47.90	2,929,000
Jul 8, 2024	49.65	50.40	46.50	46.85	46.85	2,517,000
Jul 5, 2024	51.30	51.30	49.10	49.65	49.65	1,413,000
Jul 4, 2024	51.00	52.00	50.50	50.60	50.60	572,000
Jul 3, 2024	51.80	51.80	50.50	50.70	50.70	400,000
Jul 2, 2024	52.30	52.50	51.40	51.40	51.40	414,000
Jul 1, 2024	48.70	51.80	48.65	51.70	51.70	1,047,000
Jun 28, 2024	50.90	51.20	49.60	49.80	49.80	950,000
Jun 27, 2024	51.50	52.10	50.60	50.80	50.80	724,000
Jun 26, 2024	51.50	52.10	51.00	51.40	51.40	570,000
Jun 25, 2024	50.10	51.40	50.00	51.00	51.00	669,000
Jun 24, 2024	50.00	52.20	50.00	50.00	50.00	974,000
Jun 21, 2024	51.10	52.30	49.90	50.00	50.00	1,568,000
Jun 20, 2024	53.00	53.00	50.00	50.90	50.90	1,322,000
Jun 19, 2024	53.00	53.60	52.00	52.00	52.00	1,037,000
Jun 18, 2024	52.20	54.60	52.10	53.00	53.00	1,977,000
Jun 17, 2024	54.00	54.00	51.20	52.40	52.40	5,979,000
Jun 14, 2024	57.00	59.60	56.20	56.80	56.80	1,965,000
Jun 13, 2024	57.50	59.80	55.00	57.50	57.50	2,666,000

9906.TW Hsin Ba Ba Corporation

76.60

-3.04%

5548.TWO Ancang Construction Corp Ltd.

26.75

+0.19%

5516.TWO Sun-Sea Construction Corporation

14.75

-1.34%

5511.TWO Te Chang Construction Co., Ltd.

60.80

-0.65%

5519.TW LongDa Construction & Development Corporation

34.10

-1.16%

5531.TW Shining Building Business Co.,Ltd.

9.67

-3.20%

2514.TW Long Bon International Co.,Ltd

17.00

-1.73%

3018.TW Lung Ming Green Energy Technology Engineering Co., Ltd.

19.90

-1.00%

2516.TW New Asia Construction & Development Corp.

17.50

-1.96%

3052.TW Apex Science & Engineering Corp.

13.85

-0.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

We & Win Diversification Co., Ltd. (4113.TWO)

Related Tickers