Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taipei Exchange - Delayed Quote TWD

WINSON Machinery Co., LTD. (4538.TWO)

18.20
+0.05
+(0.28%)
At close: April 25 at 1:30:24 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202518.3518.3518.2018.2018.2011,000
Apr 24, 202518.4518.4518.1018.1518.1532,363
Apr 23, 202518.0518.5518.0518.1518.1542,000
Apr 22, 202517.8018.1517.6017.8017.8077,146
Apr 21, 202517.8018.5017.5517.9017.9079,100
Apr 18, 202518.0518.0517.6517.7517.7537,000
Apr 17, 202516.9517.7016.9517.6017.6035,001
Apr 16, 202517.4517.5017.1017.4017.4043,000
Apr 15, 202517.4017.8016.9517.3017.3075,000
Apr 14, 202516.8017.0516.7017.0017.0030,000
Apr 11, 202516.9017.0016.3516.8516.8533,072
Apr 10, 202515.4016.7515.4016.7516.7541,000
Apr 9, 202517.9017.9015.0515.2515.25128,000
Apr 8, 202516.7017.9016.5016.7016.7061,001
Apr 7, 202516.7016.7016.7016.7016.70146,010
Apr 2, 202518.3518.7018.3518.5518.5517,000
Apr 1, 202518.7018.7018.0018.5518.5529,000
Mar 31, 202517.8518.2517.6018.2518.2564,063
Mar 28, 202518.5018.6018.1018.4518.4522,000
Mar 27, 202518.7018.8018.6018.7018.7025,000
Mar 26, 202518.3518.6518.3518.6518.6533,000
Mar 25, 202518.3518.6018.3518.6018.6013,000
Mar 24, 202518.8518.8518.5018.6018.6011,001
Mar 21, 202518.7018.7018.5018.5018.5018,000
Mar 20, 202518.3018.6018.2518.5518.5528,000
Mar 19, 202518.2518.5518.2518.5018.5027,000
Mar 18, 202518.3518.5018.3518.5018.5012,000
Mar 17, 202518.5518.6518.5018.6518.6516,026
Mar 14, 202518.1518.4018.1518.3018.3025,004
Mar 13, 202518.0518.3018.0518.2018.2043,000
Mar 12, 202518.4018.4018.2018.2018.2026,727
Mar 11, 202517.8518.4017.4518.2018.2045,000
Mar 10, 202518.2518.5018.2018.3018.3058,000
Mar 7, 202518.0518.5518.0518.4518.4522,000
Mar 6, 202518.5018.5518.4018.5518.5515,001
Mar 5, 202518.5518.6518.5518.5518.5516,001
Mar 4, 202518.3518.6018.3018.5518.5532,002
Mar 3, 202518.3518.4517.8518.4518.4555,000
Feb 27, 202518.7518.7518.5518.5518.5521,000
Feb 26, 202518.6018.9018.6018.7518.7524,014
Feb 25, 202518.5018.8518.5018.7518.7520,000
Feb 24, 202518.8018.8518.5518.5518.5512,013
Feb 21, 202518.6518.6518.5518.5518.5515,012
Feb 20, 202518.7018.7018.3518.5518.5526,053
Feb 19, 202518.8018.8018.4518.5018.5021,000
Feb 18, 202518.7018.7018.5518.5518.5511,000
Feb 17, 202518.6518.7018.4518.5018.5023,327
Feb 14, 202518.4018.7518.4018.4518.4532,080
Feb 13, 202518.7018.7018.2518.4018.4022,000
Feb 12, 202518.2018.6518.2018.4018.4013,080
Feb 11, 202518.2018.5018.1018.5018.5035,054
Feb 10, 202518.3518.4018.2018.3018.3013,109
Feb 7, 202518.6518.7018.3518.3518.3530,028
Feb 6, 202518.0518.6018.0518.4018.4043,274
Feb 5, 202517.7018.4017.7018.3018.3021,000
Feb 4, 202517.8018.4017.8018.1018.1033,000
Feb 3, 202518.4518.4518.0018.0018.007,000
Jan 22, 202518.1518.1517.5517.9017.9056,000
Jan 21, 202517.4017.7017.3017.7017.7010,000
Jan 20, 202518.2518.2517.7517.8017.8020,000
Jan 17, 202517.7017.8517.7017.8017.8024,000
Jan 16, 202518.5518.5517.5517.5517.5532,000
Jan 15, 202517.2017.3016.9017.2017.2055,000
Jan 14, 202517.4017.4017.2017.2017.2094,000
Jan 13, 202517.9517.9517.2017.6517.6583,000
Jan 10, 202518.1518.5517.8518.1518.1592,000
Jan 9, 202519.1519.3018.6018.6018.6099,000
Jan 8, 202519.1519.3019.1019.3019.3017,000
Jan 7, 202519.2019.3019.1519.3019.3023,000
Jan 6, 202519.3519.4019.3019.3519.3539,000
Jan 3, 202519.5019.5019.1019.4019.4045,000
Jan 2, 202519.3519.4519.1019.3519.3576,000
Dec 31, 202419.5019.5519.1019.3519.3566,000
Dec 30, 202419.3519.5019.3019.3019.3091,000
Dec 27, 202419.7019.8019.5519.5519.55111,000
Dec 26, 202419.3519.5019.3519.5019.50130,000
Dec 25, 202419.6019.6519.4519.5019.5046,000
Dec 24, 202419.7019.8019.5019.5019.5038,000
Dec 23, 202419.8519.8519.6519.6519.6513,000
Dec 20, 202419.8019.8519.5519.5519.5524,000
Dec 19, 202419.8519.8519.6519.7519.7540,000
Dec 18, 202419.8019.8519.7519.7519.7523,000
Dec 17, 202419.7019.8519.7019.7019.7024,000
Dec 16, 202419.7520.0019.7019.7019.7035,000
Dec 13, 202419.7519.7519.6019.7519.7553,000
Dec 12, 202419.7019.9519.6519.8519.8561,000
Dec 11, 202420.1020.1019.5019.6519.65293,000
Dec 10, 202420.1520.2520.0020.1520.1538,000
Dec 9, 202420.4520.5020.1520.1520.1525,000
Dec 6, 202420.9020.9020.3520.3520.3558,000
Dec 5, 202420.4020.6020.3020.3520.3513,000
Dec 4, 202420.6520.7520.3020.4020.4053,000
Dec 3, 202420.6520.7520.3520.4520.4540,000
Dec 2, 202421.0021.0020.2020.4520.4557,000
Nov 29, 202419.9520.5019.9520.1020.1039,000
Nov 28, 202419.9520.0519.9022.0022.0019,000
Nov 27, 202420.0020.2520.0020.0020.0081,000
Nov 26, 202419.9020.0519.9020.0020.0058,000
Nov 25, 202420.2520.2519.6520.0020.00508,000
Nov 22, 202420.0020.1519.9520.1520.1515,000
Nov 21, 202419.7520.1019.7020.0020.0062,000
Nov 20, 202419.8020.0019.7020.0020.0062,007
Nov 19, 202419.4520.0519.4020.0020.0093,000
Nov 18, 202419.6019.9519.4019.4519.45130,000
Nov 15, 202419.9020.0019.7519.8019.8036,000
Nov 14, 202420.2520.2519.7519.7519.7558,000
Nov 13, 202420.1020.4020.0020.2020.2075,000
Nov 12, 202419.6020.2519.6020.1020.1080,000
Nov 11, 202419.7019.7019.5019.6019.6038,000
Nov 8, 202420.0020.0019.3519.5019.50121,000
Nov 7, 202419.6519.7519.6019.7019.70159,000
Nov 6, 202419.9519.9519.7519.8519.8536,000
Nov 5, 202419.9520.2019.9519.9519.9528,000
Nov 4, 202420.0020.1519.9519.9519.9533,000
Nov 1, 202419.8020.1019.6520.0020.00147,000
Oct 30, 202420.0020.2520.0020.0020.0035,000
Oct 29, 202420.0520.2019.9020.0020.00210,000
Oct 28, 202420.5520.5520.0020.3020.30261,000
Oct 25, 202420.8520.9520.6020.7520.7587,000
Oct 24, 202421.0521.1020.6520.7020.7087,000
Oct 23, 202420.9021.2520.9021.0521.05131,000
Oct 22, 202421.0021.0020.7020.8520.85129,000
Oct 21, 202420.6021.0020.6020.9520.95137,000
Oct 18, 202421.0021.0020.5020.6020.60114,000
Oct 17, 202420.5021.0020.5020.9020.90130,000
Oct 16, 202420.5520.8520.4520.4520.45142,000
Oct 15, 202421.0021.0020.6520.6520.6591,000
Oct 14, 202420.5021.1520.5020.6020.60114,000
Oct 11, 202420.7020.8020.6020.6020.60175,000
Oct 9, 202421.3521.3520.7020.7020.70286,000
Oct 8, 202421.2521.4021.1021.3021.30161,000
Oct 7, 202421.2521.4521.0021.3021.30208,000
Oct 4, 202421.4021.7021.1021.2521.25159,000
Oct 1, 202421.4021.6521.1521.3521.35257,000
Sep 30, 202421.1521.3520.8021.1521.15195,000
Sep 27, 202421.1021.3521.0021.1021.10161,000
Sep 26, 202421.2021.3520.7021.0021.00357,000
Sep 25, 202421.3021.7521.0021.0521.05492,000
Sep 24, 202421.4021.8521.3021.3021.30426,000
Sep 23, 202422.6522.7521.0021.4021.401,645,000
Sep 20, 202423.9524.3022.2522.4522.45944,000
Sep 19, 202422.8523.9522.8523.6523.65609,000
Sep 18, 202423.7024.6522.6022.9022.901,630,000
Sep 16, 202424.2525.0023.7523.8023.801,368,000
Sep 13, 202423.8525.2023.3524.2524.253,435,000
Sep 12, 202424.0024.6022.6523.7523.752,938,000
Sep 11, 202421.0022.9021.0022.9022.902,739,000
Sep 10, 202422.0022.2520.4520.8520.851,310,000
Sep 9, 202421.6022.3521.0021.9021.901,426,000
Sep 6, 202421.8523.4521.5521.9521.954,747,000
Sep 5, 202421.2022.1520.8521.3521.35877,000
Sep 4, 202421.0021.1520.4520.7520.75296,000
Sep 3, 202421.8021.9021.2521.5021.50327,000
Sep 2, 202421.8021.9521.0521.5521.55568,000
Aug 30, 202420.6522.7020.6521.9521.951,813,000
Aug 29, 202420.6020.7520.5520.6520.6577,000
Aug 28, 202420.4520.7520.4520.6520.65127,000
Aug 27, 202420.4020.5020.3520.4520.4573,000
Aug 26, 202420.5020.5020.2520.4520.4577,000
Aug 23, 202420.4020.4020.2520.3020.3018,000
Aug 22, 202420.4020.4520.2520.4020.4055,000
Aug 21, 202420.4520.4520.2020.3020.3042,000
Aug 20, 202420.5020.5020.2020.3520.3538,000
Aug 19, 202420.6020.6020.1020.2020.2051,000
Aug 16, 202420.2020.4520.0520.3520.35152,000
Aug 15, 202420.2520.3020.2020.2020.2040,000
Aug 14, 202420.5520.5520.1020.2520.2527,000
Aug 13, 202420.2020.7020.1020.3020.3083,000
Aug 12, 202419.8020.1019.8020.0020.0013,000
Aug 9, 202419.8520.2519.8019.8019.8049,000
Aug 8, 202419.4520.0019.4519.8019.8076,000
Aug 7, 202419.0019.9019.0019.4519.45177,000
Aug 6, 202419.3519.4017.8519.1019.10216,000
Aug 5, 202419.7520.0019.2519.3519.35181,000
Aug 2, 202420.0020.1020.0020.0520.0522,000
Aug 1, 202419.9520.3019.9520.1020.1031,000
Jul 31, 202420.2020.2520.0520.2020.2014,000
Jul 30, 202420.0520.2520.0520.1020.1022,000
Jul 29, 202420.1520.1520.0020.0520.0532,000
Jul 26, 202420.0020.2019.9520.0520.0548,000
Jul 23, 202420.3020.3020.1020.1520.1523,000
Jul 22, 202420.2020.3019.6020.1520.15196,000
Jul 19, 202420.4020.4020.1520.1520.15114,000
Jul 18, 202420.1020.3520.1020.3020.3027,000
Jul 17, 202420.6020.6020.4520.5020.5022,000
Jul 16, 202420.5520.5520.5020.5520.5535,000
Jul 15, 202420.6020.6020.3020.4520.4574,000
Jul 12, 202420.2020.7020.2020.6520.65145,000
Jul 11, 202420.2020.2520.1020.2020.2058,000
Jul 10, 202420.3020.3020.1020.2020.2065,000
Jul 9, 202420.2020.3020.1020.1520.1592,000
Jul 8, 202420.2520.2520.0520.1020.10108,000
Jul 5, 202420.4020.4520.2020.3020.30107,000
Jul 4, 202420.3520.5020.3520.3520.3580,000
Jul 3, 202420.3020.3520.2020.3020.3024,000
Jul 2, 202420.2520.3520.2520.3520.3524,000
Jul 1, 202420.2520.3520.2520.3520.3535,000
Jun 28, 202420.3020.3020.2520.3020.3011,000
Jun 27, 202420.5020.5020.2520.2520.2529,000
Jun 26, 202420.3520.5020.2520.4020.4055,000
Jun 25, 2024 0.798166 Dividend
Jun 25, 202420.1520.7020.1020.4020.40153,000
Jun 24, 202420.7520.9520.7520.8520.0574,000
Jun 21, 202420.7020.8020.6520.7519.9629,000
Jun 20, 202420.7020.8020.6520.7519.9639,000
Jun 19, 202420.7520.8520.6520.7519.9667,000
Jun 18, 202420.8520.9020.8020.8520.0548,000
Jun 17, 202421.0521.0520.8020.9520.1532,000
Jun 14, 202421.2021.3521.0021.0520.2495,000
Jun 13, 202420.8020.9020.8020.8520.0526,000
Jun 12, 202420.7520.9020.7520.9020.1023,000
Jun 11, 202420.7520.8020.7020.8020.0046,000
Jun 7, 202420.8520.9520.7520.7519.9621,000
Jun 6, 202420.7020.7020.6020.7019.9124,000
Jun 5, 202420.8020.8020.6020.6519.8645,000
Jun 4, 202421.0521.0520.7020.9520.1572,000
Jun 3, 202421.2521.5521.0021.0020.20145,000
May 31, 202420.8521.1020.8021.0020.20102,000
May 30, 202420.5520.9020.5020.7519.96118,000
May 29, 202420.4520.5520.4020.5519.7674,000
May 28, 202420.5020.5520.4520.4519.6738,000
May 27, 202420.3520.4020.2020.3519.5789,000
May 24, 202420.3520.5020.3020.3519.5723,000
May 23, 202420.5020.5020.3020.3519.57173,000
May 22, 202420.4020.5020.4020.4519.6769,000
May 21, 202420.5020.5020.4020.4019.6252,000
May 20, 202420.3520.5020.3520.4519.6774,000
May 17, 202420.3020.4520.3020.4019.62138,000
May 16, 202420.5020.5020.4020.4019.6270,000
May 15, 202420.5020.5520.3520.4019.6248,000
May 14, 202420.5020.5520.3520.4019.62149,000
May 13, 202420.4520.5020.3020.5019.72120,000
May 10, 202420.5020.5020.4020.5019.7239,000
May 9, 202420.4520.6020.4020.5019.7244,000
May 8, 202420.5020.6020.5020.5019.7232,000
May 7, 202420.7520.7520.5020.5019.7227,000
May 6, 202420.6020.6520.6020.6019.819,000
May 3, 202420.6520.6520.4520.6019.8120,000
May 2, 202420.3020.6520.3020.5519.7637,000
Apr 30, 202420.6020.6020.5020.5519.7614,000
Apr 29, 202420.3020.6020.3020.4519.6765,000
Apr 26, 202420.4520.5520.3020.4019.6275,000
Apr 25, 202420.5020.5020.3520.4519.6736,000

Related Tickers

4502.TWO Jian Sin Industrial Co., Ltd.
17.00
+0.59%
 
3631.TWO Chernan Metal Industrial Corp.
28.55
-0.70%
 
2067.TWO Chia Yi Steel Co., Ltd.
9.50
-4.81%
 
1586.TWO China Fineblanking Technology Co.,Ltd.
27.45
+0.18%
 
1589.TW Yeong Guan Energy Technology Group Co., Ltd.
28.85
+2.49%
 
5460.TWO Mustang Industrial Corp.
12.70
+1.20%
 
4530.TWO Honyi International Company Limited
12.15
0.00%
 
4561.TWO Kenturn Nano. Tec. Co., Ltd.
44.00
+3.53%
 
4545.TW Min Aik Precision Industrial Co., Ltd.
32.50
+5.01%
 
4534.TWO Trinity Precision Technology Co., Ltd.
18.90
+2.44%