Winbond Electronics Corporation (TPE:2344)
Taiwan
· Delayed Price · Currency is TWD 61.80
+4.00 (6.92%)
At close: Dec 5, 2025
Winbond Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.10 | 62.80 | 56.40 | 61.80 | - | 6.92% | 342,823,887 |
| Dec 4, 2025 | 55.00 | 58.90 | 53.70 | 57.80 | 57.80 | 3.58% | 244,918,700 |
| Dec 3, 2025 | 57.30 | 58.50 | 55.50 | 55.80 | 55.80 | -1.41% | 142,310,600 |
| Dec 2, 2025 | 58.90 | 58.90 | 56.10 | 56.60 | 56.60 | -1.74% | 116,743,600 |
| Dec 1, 2025 | 57.90 | 59.00 | 56.30 | 57.60 | 57.60 | -0.69% | 113,248,800 |
| Nov 28, 2025 | 57.30 | 59.50 | 55.80 | 58.00 | 58.00 | 1.93% | 183,878,000 |
| Nov 27, 2025 | 55.20 | 57.00 | 54.70 | 56.90 | 56.90 | 6.16% | 161,180,500 |
| Nov 26, 2025 | 57.00 | 57.80 | 52.70 | 53.60 | 53.60 | -6.78% | 194,948,799 |
| Nov 25, 2025 | 59.10 | 59.40 | 55.90 | 57.50 | 57.50 | 5.31% | 219,802,494 |
| Nov 24, 2025 | 53.00 | 55.50 | 52.30 | 54.60 | 54.60 | 4.60% | 233,767,269 |
| Nov 21, 2025 | 52.20 | 53.20 | 52.20 | 52.20 | 52.20 | -10.00% | 153,645,400 |
| Nov 20, 2025 | 63.40 | 63.90 | 53.50 | 58.00 | 58.00 | -2.36% | 433,182,300 |
| Nov 19, 2025 | 59.50 | 61.40 | 58.10 | 59.40 | 59.40 | -3.26% | 262,846,100 |
| Nov 18, 2025 | 66.50 | 66.70 | 59.60 | 61.40 | 61.40 | -7.25% | 466,709,500 |
| Nov 17, 2025 | 66.30 | 66.30 | 65.10 | 66.20 | 66.20 | 9.78% | 45,241,950 |
| Nov 14, 2025 | 60.00 | 62.20 | 59.10 | 60.30 | 60.30 | -6.07% | 34,688,960 |
| Nov 13, 2025 | 66.00 | 69.10 | 61.70 | 64.20 | 64.20 | -0.93% | 32,553,420 |
| Nov 12, 2025 | 63.10 | 65.90 | 63.00 | 64.80 | 64.80 | 0.47% | 23,237,650 |
| Nov 11, 2025 | 64.90 | 66.10 | 64.50 | 64.50 | 64.50 | 0.94% | 43,521,350 |
| Nov 10, 2025 | 61.40 | 63.90 | 60.80 | 63.90 | 63.90 | 9.98% | 32,006,480 |
| Nov 7, 2025 | 58.50 | 59.20 | 57.60 | 58.10 | 58.10 | -1.53% | 22,850,040 |
| Nov 6, 2025 | 58.60 | 59.00 | 58.00 | 59.00 | 59.00 | 5.36% | 40,871,410 |
| Nov 5, 2025 | 48.60 | 56.00 | 48.60 | 56.00 | 56.00 | 5.07% | 47,931,400 |
| Nov 4, 2025 | 56.80 | 56.80 | 53.00 | 53.30 | 53.30 | -5.83% | 41,115,660 |
| Nov 3, 2025 | 55.50 | 57.50 | 55.10 | 56.60 | 56.60 | 4.43% | 68,487,850 |
| Oct 31, 2025 | 55.20 | 55.20 | 53.50 | 54.20 | 54.20 | -1.81% | 56,651,730 |
| Oct 30, 2025 | 55.70 | 57.00 | 53.40 | 55.20 | 55.20 | 2.22% | 74,032,180 |
| Oct 29, 2025 | 54.40 | 54.50 | 51.90 | 54.00 | 54.00 | - | 70,726,750 |
| Oct 28, 2025 | 50.90 | 54.50 | 50.90 | 54.00 | 54.00 | 6.09% | 98,212,490 |
| Oct 27, 2025 | 50.90 | 50.90 | 50.20 | 50.90 | 50.90 | 9.94% | 85,726,400 |
| Oct 23, 2025 | 44.95 | 46.50 | 44.70 | 46.30 | 46.30 | 1.87% | 45,232,380 |
| Oct 22, 2025 | 43.70 | 45.45 | 43.70 | 45.45 | 45.45 | 1.91% | 55,912,230 |
| Oct 21, 2025 | 45.70 | 45.75 | 44.60 | 44.60 | 44.60 | -3.78% | 77,971,620 |
| Oct 20, 2025 | 45.60 | 48.00 | 44.05 | 46.35 | 46.35 | 5.46% | 578,807,400 |
| Oct 17, 2025 | 44.00 | 44.95 | 43.55 | 43.95 | 43.95 | -0.11% | 456,669,400 |
| Oct 16, 2025 | 41.10 | 44.00 | 41.10 | 44.00 | 44.00 | 10.00% | 437,429,600 |
| Oct 15, 2025 | 41.45 | 41.65 | 39.30 | 40.00 | 40.00 | -1.72% | 309,344,500 |
| Oct 14, 2025 | 44.90 | 45.55 | 40.15 | 40.70 | 40.70 | -5.35% | 598,421,200 |
| Oct 13, 2025 | 40.35 | 43.80 | 40.35 | 43.00 | 43.00 | -1.04% | 399,484,500 |
| Oct 9, 2025 | 42.90 | 44.35 | 41.70 | 43.45 | 43.45 | 5.33% | 546,683,900 |
| Oct 8, 2025 | 41.95 | 42.15 | 39.35 | 41.25 | 41.25 | -3.28% | 467,415,800 |
| Oct 7, 2025 | 40.75 | 42.65 | 40.75 | 42.65 | 42.65 | 9.92% | 272,729,600 |
| Oct 3, 2025 | 35.80 | 39.25 | 35.35 | 38.80 | 38.80 | 7.78% | 579,286,500 |
| Oct 2, 2025 | 36.00 | 36.50 | 35.05 | 36.00 | 36.00 | 6.51% | 466,423,700 |
| Oct 1, 2025 | 33.40 | 35.20 | 33.20 | 33.80 | 33.80 | -0.73% | 333,619,700 |
| Sep 30, 2025 | 34.00 | 34.15 | 32.95 | 34.05 | 34.05 | 8.44% | 281,479,100 |
| Sep 26, 2025 | 32.95 | 33.20 | 31.20 | 31.40 | 31.40 | -5.99% | 311,944,300 |
| Sep 25, 2025 | 34.20 | 35.70 | 33.20 | 33.40 | 33.40 | -5.11% | 453,055,700 |
| Sep 24, 2025 | 36.00 | 36.05 | 34.30 | 35.20 | 35.20 | -3.43% | 399,525,300 |
| Sep 23, 2025 | 35.00 | 36.85 | 34.90 | 36.45 | 36.45 | 6.42% | 534,413,700 |
| Sep 22, 2025 | 33.80 | 35.30 | 33.40 | 34.25 | 34.25 | 2.24% | 378,938,800 |
| Sep 19, 2025 | 34.00 | 34.30 | 32.50 | 33.50 | 33.50 | 3.72% | 581,507,300 |
| Sep 18, 2025 | 30.25 | 32.30 | 30.25 | 32.30 | 32.30 | 9.86% | 446,562,100 |
| Sep 17, 2025 | 28.10 | 29.80 | 27.30 | 29.40 | 29.40 | 5.19% | 443,511,400 |
| Sep 16, 2025 | 26.50 | 28.90 | 25.75 | 27.95 | 27.95 | 4.29% | 640,413,700 |
| Sep 15, 2025 | 26.95 | 27.10 | 25.70 | 26.80 | 26.80 | 5.30% | 468,174,900 |
| Sep 12, 2025 | 26.15 | 26.55 | 24.90 | 25.45 | 25.45 | 1.80% | 275,412,400 |
| Sep 11, 2025 | 25.70 | 26.60 | 24.70 | 25.00 | 25.00 | 0.20% | 311,904,400 |
| Sep 10, 2025 | 24.85 | 25.70 | 24.50 | 24.95 | 24.95 | 1.63% | 285,159,000 |
| Sep 9, 2025 | 24.40 | 24.90 | 23.70 | 24.55 | 24.55 | -0.20% | 237,839,200 |
| Sep 8, 2025 | 24.65 | 24.80 | 22.75 | 24.60 | 24.60 | 9.09% | 436,611,800 |
| Sep 5, 2025 | 20.65 | 22.55 | 20.60 | 22.55 | 22.55 | 10.00% | 227,254,000 |
| Sep 4, 2025 | 20.40 | 20.80 | 20.30 | 20.50 | 20.50 | 1.99% | 65,653,280 |
| Sep 3, 2025 | 19.95 | 20.55 | 19.90 | 20.10 | 20.10 | 0.75% | 65,368,700 |
| Sep 2, 2025 | 20.50 | 20.65 | 19.80 | 19.95 | 19.95 | -1.72% | 100,967,600 |
| Sep 1, 2025 | 19.70 | 20.35 | 19.60 | 20.30 | 20.30 | 3.05% | 79,269,420 |
| Aug 29, 2025 | 19.80 | 20.55 | 19.70 | 19.70 | 19.70 | 0.51% | 82,516,630 |
| Aug 28, 2025 | 19.90 | 20.05 | 19.60 | 19.60 | 19.60 | -1.01% | 54,451,670 |
| Aug 27, 2025 | 19.05 | 20.00 | 19.00 | 19.80 | 19.80 | 5.60% | 95,355,600 |
| Aug 26, 2025 | 18.45 | 18.90 | 18.30 | 18.75 | 18.75 | 1.90% | 30,607,130 |
| Aug 25, 2025 | 18.45 | 18.75 | 18.40 | 18.40 | 18.40 | 1.10% | 29,323,260 |
| Aug 22, 2025 | 18.30 | 18.45 | 18.05 | 18.20 | 18.20 | -1.09% | 18,456,910 |
| Aug 21, 2025 | 18.10 | 18.50 | 18.05 | 18.40 | 18.40 | 2.22% | 35,344,250 |
| Aug 20, 2025 | 18.45 | 18.60 | 17.95 | 18.00 | 18.00 | -3.23% | 47,050,320 |
| Aug 19, 2025 | 19.15 | 19.25 | 18.55 | 18.60 | 18.60 | -2.62% | 49,210,240 |
| Aug 18, 2025 | 18.55 | 19.35 | 18.15 | 19.10 | 19.10 | 3.80% | 107,922,700 |
| Aug 15, 2025 | 18.10 | 18.45 | 17.75 | 18.40 | 18.40 | 2.22% | 39,510,470 |
| Aug 14, 2025 | 18.15 | 18.40 | 18.00 | 18.00 | 18.00 | -0.55% | 34,601,770 |
| Aug 13, 2025 | 18.75 | 18.85 | 18.10 | 18.10 | 18.10 | -1.90% | 62,899,060 |
| Aug 12, 2025 | 17.70 | 18.60 | 17.70 | 18.45 | 18.45 | 6.03% | 104,374,200 |
| Aug 11, 2025 | 17.60 | 17.65 | 17.35 | 17.40 | 17.40 | -0.29% | 30,565,320 |
| Aug 8, 2025 | 16.75 | 18.05 | 16.75 | 17.45 | 17.45 | 5.76% | 103,047,500 |
| Aug 7, 2025 | 17.15 | 17.25 | 16.50 | 16.50 | 16.50 | -3.23% | 46,331,780 |
| Aug 6, 2025 | 17.50 | 17.55 | 17.05 | 17.05 | 17.05 | -3.13% | 46,773,460 |
| Aug 5, 2025 | 17.55 | 17.95 | 17.45 | 17.60 | 17.60 | 1.44% | 23,155,920 |
| Aug 4, 2025 | 17.40 | 17.45 | 17.10 | 17.35 | 17.35 | -1.42% | 24,658,780 |
| Aug 1, 2025 | 17.25 | 17.80 | 16.85 | 17.60 | 17.60 | 1.44% | 29,365,200 |
| Jul 31, 2025 | 17.70 | 17.80 | 17.35 | 17.35 | 17.35 | -2.80% | 25,462,560 |
| Jul 30, 2025 | 17.40 | 17.90 | 17.25 | 17.85 | 17.85 | 2.59% | 29,781,540 |
| Jul 29, 2025 | 17.70 | 18.00 | 17.40 | 17.40 | 17.40 | -0.57% | 37,870,140 |
| Jul 28, 2025 | 17.50 | 17.75 | 17.35 | 17.50 | 17.50 | 0.29% | 17,696,010 |
| Jul 25, 2025 | 17.35 | 17.60 | 17.30 | 17.45 | 17.45 | 0.58% | 11,911,380 |
| Jul 24, 2025 | 17.70 | 17.75 | 17.15 | 17.35 | 17.35 | -1.42% | 31,091,690 |
| Jul 23, 2025 | 17.25 | 17.75 | 17.25 | 17.60 | 17.60 | 2.62% | 28,303,300 |
| Jul 22, 2025 | 17.45 | 17.65 | 17.15 | 17.15 | 17.15 | -1.44% | 24,786,030 |
| Jul 21, 2025 | 17.70 | 17.75 | 17.40 | 17.40 | 17.40 | -1.42% | 24,053,410 |
| Jul 18, 2025 | 18.00 | 18.05 | 17.65 | 17.65 | 17.65 | -1.40% | 22,013,680 |
| Jul 17, 2025 | 17.65 | 18.10 | 17.55 | 17.90 | 17.90 | 1.42% | 39,526,100 |
| Jul 16, 2025 | 18.15 | 18.15 | 17.60 | 17.65 | 17.65 | -1.40% | 37,378,600 |
| Jul 15, 2025 | 18.30 | 18.40 | 17.70 | 17.90 | 17.90 | -1.92% | 43,454,340 |