Winbond Electronics Corporation (TPE:2344)
Taiwan
· Delayed Price · Currency is TWD 101.00
-5.50 (-5.16%)
At close: Mar 9, 2026
Winbond Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 95.90 | 101.00 | 95.90 | 101.00 | 101.00 | -5.16% | 167,878,300 |
| Mar 6, 2026 | 110.00 | 113.00 | 105.50 | 106.50 | 106.50 | -4.91% | 122,902,200 |
| Mar 5, 2026 | 113.50 | 114.00 | 109.00 | 112.00 | 112.00 | 7.69% | 165,823,100 |
| Mar 4, 2026 | 106.00 | 109.50 | 102.00 | 104.00 | 104.00 | -7.56% | 182,140,200 |
| Mar 3, 2026 | 125.00 | 125.00 | 112.50 | 112.50 | 112.50 | -9.64% | 191,958,700 |
| Mar 2, 2026 | 115.00 | 127.00 | 115.00 | 124.50 | 124.50 | 1.63% | 155,883,700 |
| Feb 26, 2026 | 119.50 | 124.00 | 116.00 | 122.50 | 122.50 | 3.81% | 180,884,800 |
| Feb 25, 2026 | 122.00 | 124.00 | 115.00 | 118.00 | 118.00 | -3.28% | 170,400,500 |
| Feb 24, 2026 | 115.00 | 123.50 | 113.00 | 122.00 | 122.00 | 6.09% | 249,188,364 |
| Feb 23, 2026 | 114.50 | 116.00 | 112.50 | 115.00 | 115.00 | 9.00% | 172,428,500 |
| Feb 11, 2026 | 101.50 | 109.00 | 101.50 | 105.50 | 105.50 | 1.93% | 203,300,100 |
| Feb 10, 2026 | 108.00 | 109.00 | 102.50 | 103.50 | 103.50 | -3.72% | 199,347,100 |
| Feb 9, 2026 | 106.00 | 107.50 | 101.00 | 107.50 | 107.50 | 9.92% | 155,278,000 |
| Feb 6, 2026 | 100.00 | 102.00 | 95.00 | 97.80 | 97.80 | -4.59% | 234,055,621 |
| Feb 5, 2026 | 102.50 | 107.50 | 101.00 | 102.50 | 102.50 | -5.53% | 147,383,712 |
| Feb 4, 2026 | 105.00 | 111.50 | 104.50 | 108.50 | 108.50 | 2.84% | 210,453,621 |
| Feb 3, 2026 | 123.50 | 123.50 | 104.50 | 105.50 | 105.50 | -9.05% | 448,969,500 |
| Feb 2, 2026 | 121.50 | 122.50 | 116.00 | 116.00 | 116.00 | -9.73% | 165,309,413 |
| Jan 30, 2026 | 132.50 | 136.00 | 128.50 | 128.50 | 128.50 | -1.15% | 249,278,700 |
| Jan 29, 2026 | 133.00 | 136.00 | 124.00 | 130.00 | 130.00 | 2.36% | 391,116,400 |
| Jan 28, 2026 | 120.50 | 127.00 | 120.00 | 127.00 | 127.00 | 9.96% | 183,205,500 |
| Jan 27, 2026 | 113.50 | 120.50 | 110.00 | 115.50 | 115.50 | 2.21% | 275,694,012 |
| Jan 26, 2026 | 107.00 | 113.00 | 107.00 | 113.00 | 113.00 | 9.71% | 59,539,990 |
| Jan 23, 2026 | 107.00 | 107.00 | 99.40 | 103.00 | 103.00 | -1.44% | 49,527,650 |
| Jan 22, 2026 | 113.50 | 113.50 | 104.50 | 104.50 | 104.50 | -0.95% | 57,616,942 |
| Jan 21, 2026 | 112.00 | 112.00 | 103.00 | 105.50 | 105.50 | -6.64% | 64,997,460 |
| Jan 20, 2026 | 105.50 | 114.50 | 105.50 | 113.00 | 113.00 | -3.00% | 52,267,670 |
| Jan 19, 2026 | 115.00 | 117.00 | 115.00 | 116.50 | 116.50 | 9.39% | 54,995,550 |
| Jan 16, 2026 | 102.00 | 108.00 | 100.50 | 106.50 | 106.50 | 7.36% | 51,171,180 |
| Jan 15, 2026 | 99.80 | 100.00 | 99.10 | 99.20 | 99.20 | -0.60% | 22,752,090 |
| Jan 14, 2026 | 99.00 | 100.50 | 99.00 | 99.80 | 99.80 | - | 23,626,210 |
| Jan 13, 2026 | 104.50 | 104.50 | 98.50 | 99.80 | 99.80 | -2.16% | 42,978,770 |
| Jan 12, 2026 | 98.10 | 102.50 | 96.50 | 102.00 | 102.00 | 4.29% | 56,471,030 |
| Jan 9, 2026 | 103.50 | 103.50 | 97.70 | 97.80 | 97.80 | -9.86% | 83,406,110 |
| Jan 8, 2026 | 105.50 | 109.50 | 104.00 | 108.50 | 108.50 | 1.88% | 200,419,000 |
| Jan 7, 2026 | 109.00 | 110.50 | 104.50 | 106.50 | 106.50 | 2.40% | 351,786,900 |
| Jan 6, 2026 | 95.80 | 104.50 | 95.00 | 104.00 | 104.00 | 8.90% | 403,567,000 |
| Jan 5, 2026 | 95.00 | 96.80 | 91.60 | 95.50 | 95.50 | 5.18% | 435,516,100 |
| Jan 2, 2026 | 83.10 | 90.80 | 82.10 | 90.80 | 90.80 | 9.93% | 414,793,700 |
| Dec 31, 2025 | 84.10 | 86.50 | 82.20 | 82.60 | 82.60 | -1.31% | 340,682,900 |
| Dec 30, 2025 | 77.20 | 84.40 | 77.20 | 83.70 | 83.70 | 8.84% | 405,319,100 |
| Dec 29, 2025 | 76.90 | 77.90 | 75.60 | 76.90 | 76.90 | 0.52% | 166,636,300 |
| Dec 26, 2025 | 78.00 | 79.10 | 76.00 | 76.50 | 76.50 | -0.52% | 274,963,500 |
| Dec 24, 2025 | 73.60 | 77.20 | 72.50 | 76.90 | 76.90 | 5.34% | 321,347,800 |
| Dec 23, 2025 | 74.00 | 74.40 | 72.40 | 73.00 | 73.00 | -0.14% | 155,196,200 |
| Dec 22, 2025 | 73.90 | 75.00 | 72.80 | 73.10 | 73.10 | 2.52% | 238,544,600 |
| Dec 19, 2025 | 76.90 | 77.50 | 71.20 | 71.30 | 71.30 | -4.30% | 494,872,200 |
| Dec 18, 2025 | 75.00 | 77.80 | 73.90 | 74.50 | 74.50 | 0.81% | 531,280,400 |
| Dec 17, 2025 | 71.30 | 74.40 | 70.20 | 73.90 | 73.90 | 4.67% | 454,004,100 |
| Dec 16, 2025 | 70.00 | 71.90 | 68.80 | 70.60 | 70.60 | -0.70% | 347,382,500 |
| Dec 15, 2025 | 72.00 | 72.80 | 69.00 | 71.10 | 71.10 | -4.69% | 427,984,000 |
| Dec 12, 2025 | 69.20 | 75.20 | 68.50 | 74.60 | 74.60 | 9.06% | 543,798,400 |
| Dec 11, 2025 | 69.60 | 70.50 | 67.50 | 68.40 | 68.40 | 1.33% | 288,345,800 |
| Dec 10, 2025 | 71.00 | 73.40 | 67.30 | 67.50 | 67.50 | -5.33% | 408,320,500 |
| Dec 9, 2025 | 71.00 | 71.60 | 66.90 | 71.30 | 71.30 | 5.01% | 595,084,300 |
| Dec 8, 2025 | 63.50 | 67.90 | 63.50 | 67.90 | 67.90 | 9.87% | 312,813,400 |
| Dec 5, 2025 | 58.10 | 62.80 | 56.40 | 61.80 | 61.80 | 6.92% | 343,693,100 |
| 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% | 142,553,400 |
| 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% | 184,303,000 |
| 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% | 194,948,700 |
| Nov 25, 2025 | 59.10 | 59.40 | 55.90 | 57.50 | 57.50 | 5.31% | 219,802,400 |
| Nov 24, 2025 | 53.00 | 55.50 | 52.30 | 54.60 | 54.60 | 4.60% | 233,767,200 |
| 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 |