Winbond Electronics Corporation (TPE:2344)
Taiwan
· Delayed Price · Currency is TWD 92.70
-2.80 (-2.93%)
Apr 29, 2026, 1:30 PM CST
Winbond Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 95.30 | 96.90 | 93.50 | 95.50 | 95.50 | 1.70% | 219,240,200 |
| Apr 27, 2026 | 89.80 | 95.60 | 89.10 | 93.90 | 93.90 | 6.46% | 270,349,700 |
| Apr 24, 2026 | 88.60 | 88.90 | 84.00 | 88.20 | 88.20 | 0.46% | 122,540,288 |
| Apr 23, 2026 | 93.00 | 93.40 | 84.30 | 87.80 | 87.80 | -3.09% | 171,220,000 |
| Apr 22, 2026 | 91.50 | 91.50 | 88.90 | 90.60 | 90.60 | -0.55% | 94,692,270 |
| Apr 21, 2026 | 88.10 | 92.80 | 88.00 | 91.10 | 91.10 | 6.30% | 185,988,500 |
| Apr 20, 2026 | 87.50 | 88.40 | 83.80 | 85.70 | 85.70 | -2.39% | 164,660,800 |
| Apr 17, 2026 | 90.00 | 90.70 | 86.80 | 87.80 | 87.80 | -2.01% | 121,007,200 |
| Apr 16, 2026 | 90.60 | 90.90 | 88.30 | 89.60 | 89.60 | -0.67% | 112,136,400 |
| Apr 15, 2026 | 95.60 | 96.60 | 90.10 | 90.20 | 90.20 | -3.53% | 128,417,100 |
| Apr 14, 2026 | 96.80 | 98.00 | 93.50 | 93.50 | 93.50 | -0.95% | 167,859,400 |
| Apr 13, 2026 | 93.80 | 95.20 | 91.50 | 94.40 | 94.40 | 0.96% | 95,826,270 |
| Apr 10, 2026 | 93.00 | 97.50 | 92.30 | 93.50 | 93.50 | 2.75% | 166,460,200 |
| Apr 9, 2026 | 96.00 | 96.20 | 90.30 | 91.00 | 91.00 | -4.81% | 135,311,500 |
| Apr 8, 2026 | 93.10 | 95.80 | 92.20 | 95.60 | 95.60 | 6.94% | 171,450,400 |
| Apr 7, 2026 | 95.00 | 95.80 | 89.10 | 89.40 | 89.40 | -2.61% | 169,816,400 |
| Apr 2, 2026 | 96.00 | 97.60 | 91.80 | 91.80 | 91.80 | -1.40% | 183,485,700 |
| Apr 1, 2026 | 97.10 | 97.20 | 91.30 | 93.10 | 93.10 | 3.22% | 205,567,900 |
| Mar 31, 2026 | 88.00 | 95.50 | 85.20 | 90.20 | 90.20 | -3.01% | 248,002,600 |
| Mar 30, 2026 | 91.20 | 96.80 | 90.60 | 93.00 | 93.00 | 0.65% | 152,254,400 |
| Mar 27, 2026 | 90.20 | 92.40 | 87.20 | 92.40 | 92.40 | -3.75% | 159,219,200 |
| Mar 26, 2026 | 100.00 | 104.50 | 96.00 | 96.00 | 95.50 | -2.24% | 190,169,300 |
| Mar 25, 2026 | 99.00 | 103.00 | 98.10 | 98.20 | 97.69 | -1.31% | 199,910,500 |
| Mar 24, 2026 | 109.50 | 109.50 | 97.00 | 99.50 | 98.98 | -7.44% | 222,814,700 |
| Mar 23, 2026 | 103.50 | 109.50 | 103.50 | 107.50 | 106.94 | -2.27% | 148,725,800 |
| Mar 20, 2026 | 124.00 | 124.50 | 110.00 | 110.00 | 109.43 | -9.84% | 337,989,700 |
| Mar 19, 2026 | 123.50 | 125.50 | 120.00 | 122.00 | 121.37 | -4.69% | 198,121,800 |
| Mar 18, 2026 | 129.00 | 129.50 | 120.50 | 128.00 | 127.34 | 3.64% | 296,360,000 |
| Mar 17, 2026 | 121.50 | 126.00 | 119.50 | 123.50 | 122.86 | 5.56% | 236,549,300 |
| Mar 16, 2026 | 113.50 | 118.00 | 113.00 | 117.00 | 116.39 | 7.34% | 201,277,300 |
| Mar 13, 2026 | 109.00 | 114.50 | 108.00 | 109.00 | 108.44 | - | 172,609,200 |
| Mar 12, 2026 | 114.50 | 117.50 | 109.00 | 109.00 | 108.44 | -4.39% | 167,667,800 |
| Mar 11, 2026 | 109.00 | 115.00 | 107.50 | 114.00 | 113.41 | 8.06% | 182,016,800 |
| Mar 10, 2026 | 108.00 | 109.00 | 101.50 | 105.50 | 104.95 | 4.46% | 164,291,400 |
| Mar 9, 2026 | 95.90 | 101.00 | 95.90 | 101.00 | 100.48 | -5.16% | 168,056,800 |
| Mar 6, 2026 | 110.00 | 113.00 | 105.50 | 106.50 | 105.95 | -4.91% | 122,902,200 |
| Mar 5, 2026 | 113.50 | 114.00 | 109.00 | 112.00 | 111.42 | 7.69% | 165,823,100 |
| Mar 4, 2026 | 106.00 | 109.50 | 102.00 | 104.00 | 103.46 | -7.56% | 182,140,200 |
| Mar 3, 2026 | 125.00 | 125.00 | 112.50 | 112.50 | 111.92 | -9.64% | 191,958,700 |
| Mar 2, 2026 | 115.00 | 127.00 | 115.00 | 124.50 | 123.85 | 1.63% | 155,883,700 |
| Feb 26, 2026 | 119.50 | 124.00 | 116.00 | 122.50 | 121.87 | 3.81% | 180,884,800 |
| Feb 25, 2026 | 122.00 | 124.00 | 115.00 | 118.00 | 117.39 | -3.28% | 171,060,600 |
| Feb 24, 2026 | 115.00 | 123.50 | 113.00 | 122.00 | 121.37 | 6.09% | 249,188,300 |
| Feb 23, 2026 | 114.50 | 116.00 | 112.50 | 115.00 | 114.40 | 9.00% | 172,428,500 |
| Feb 11, 2026 | 101.50 | 109.00 | 101.50 | 105.50 | 104.95 | 1.93% | 203,300,100 |
| Feb 10, 2026 | 108.00 | 109.00 | 102.50 | 103.50 | 102.96 | -3.72% | 199,667,800 |
| Feb 9, 2026 | 106.00 | 107.50 | 101.00 | 107.50 | 106.94 | 9.92% | 155,358,400 |
| Feb 6, 2026 | 100.00 | 102.00 | 95.00 | 97.80 | 97.29 | -4.59% | 234,055,600 |
| Feb 5, 2026 | 102.50 | 107.50 | 101.00 | 102.50 | 101.97 | -5.53% | 147,383,700 |
| Feb 4, 2026 | 105.00 | 111.50 | 104.50 | 108.50 | 107.94 | 2.84% | 210,453,600 |
| Feb 3, 2026 | 123.50 | 123.50 | 104.50 | 105.50 | 104.95 | -9.05% | 450,168,900 |
| Feb 2, 2026 | 121.50 | 122.50 | 116.00 | 116.00 | 115.40 | -9.73% | 166,067,900 |
| Jan 30, 2026 | 132.50 | 136.00 | 128.50 | 128.50 | 127.83 | -1.15% | 250,261,100 |
| Jan 29, 2026 | 133.00 | 136.00 | 124.00 | 130.00 | 129.33 | 2.36% | 391,116,400 |
| Jan 28, 2026 | 120.50 | 127.00 | 120.00 | 127.00 | 126.34 | 9.96% | 183,205,500 |
| Jan 27, 2026 | 113.50 | 120.50 | 110.00 | 115.50 | 114.90 | 2.21% | 280,726,500 |
| Jan 26, 2026 | 107.00 | 113.00 | 107.00 | 113.00 | 112.41 | 9.71% | 59,539,990 |
| Jan 23, 2026 | 107.00 | 107.00 | 99.40 | 103.00 | 102.47 | -1.44% | 49,825,240 |
| Jan 22, 2026 | 113.50 | 113.50 | 104.50 | 104.50 | 103.96 | -0.95% | 57,616,940 |
| Jan 21, 2026 | 112.00 | 112.00 | 103.00 | 105.50 | 104.95 | -6.64% | 65,297,840 |
| Jan 20, 2026 | 105.50 | 114.50 | 105.50 | 113.00 | 112.41 | -3.00% | 52,267,670 |
| Jan 19, 2026 | 115.00 | 117.00 | 115.00 | 116.50 | 115.90 | 9.39% | 54,995,550 |
| Jan 16, 2026 | 102.00 | 108.00 | 100.50 | 106.50 | 105.95 | 7.36% | 51,171,180 |
| Jan 15, 2026 | 99.80 | 100.00 | 99.10 | 99.20 | 98.69 | -0.60% | 22,752,090 |
| Jan 14, 2026 | 99.00 | 100.50 | 99.00 | 99.80 | 99.28 | - | 23,626,210 |
| Jan 13, 2026 | 104.50 | 104.50 | 98.50 | 99.80 | 99.28 | -2.16% | 42,978,770 |
| Jan 12, 2026 | 98.10 | 102.50 | 96.50 | 102.00 | 101.47 | 4.29% | 56,471,030 |
| Jan 9, 2026 | 103.50 | 103.50 | 97.70 | 97.80 | 97.29 | -9.86% | 83,406,110 |
| Jan 8, 2026 | 105.50 | 109.50 | 104.00 | 108.50 | 107.94 | 1.88% | 200,419,000 |
| Jan 7, 2026 | 109.00 | 110.50 | 104.50 | 106.50 | 105.95 | 2.40% | 351,786,900 |
| Jan 6, 2026 | 95.80 | 104.50 | 95.00 | 104.00 | 103.46 | 8.90% | 403,567,000 |
| Jan 5, 2026 | 95.00 | 96.80 | 91.60 | 95.50 | 95.01 | 5.18% | 435,516,100 |
| Jan 2, 2026 | 83.10 | 90.80 | 82.10 | 90.80 | 90.33 | 9.93% | 414,793,700 |
| Dec 31, 2025 | 84.10 | 86.50 | 82.20 | 82.60 | 82.17 | -1.31% | 340,682,900 |
| Dec 30, 2025 | 77.20 | 84.40 | 77.20 | 83.70 | 83.27 | 8.84% | 405,319,100 |
| Dec 29, 2025 | 76.90 | 77.90 | 75.60 | 76.90 | 76.50 | 0.52% | 166,636,300 |
| Dec 26, 2025 | 78.00 | 79.10 | 76.00 | 76.50 | 76.10 | -0.52% | 274,963,500 |
| Dec 24, 2025 | 73.60 | 77.20 | 72.50 | 76.90 | 76.50 | 5.34% | 321,347,800 |
| Dec 23, 2025 | 74.00 | 74.40 | 72.40 | 73.00 | 72.62 | -0.14% | 155,196,200 |
| Dec 22, 2025 | 73.90 | 75.00 | 72.80 | 73.10 | 72.72 | 2.52% | 238,544,600 |
| Dec 19, 2025 | 76.90 | 77.50 | 71.20 | 71.30 | 70.93 | -4.30% | 494,872,200 |
| Dec 18, 2025 | 75.00 | 77.80 | 73.90 | 74.50 | 74.11 | 0.81% | 531,280,400 |
| Dec 17, 2025 | 71.30 | 74.40 | 70.20 | 73.90 | 73.52 | 4.67% | 454,004,100 |
| Dec 16, 2025 | 70.00 | 71.90 | 68.80 | 70.60 | 70.23 | -0.70% | 347,382,500 |
| Dec 15, 2025 | 72.00 | 72.80 | 69.00 | 71.10 | 70.73 | -4.69% | 427,984,000 |
| Dec 12, 2025 | 69.20 | 75.20 | 68.50 | 74.60 | 74.21 | 9.06% | 543,798,400 |
| Dec 11, 2025 | 69.60 | 70.50 | 67.50 | 68.40 | 68.05 | 1.33% | 288,345,800 |
| Dec 10, 2025 | 71.00 | 73.40 | 67.30 | 67.50 | 67.15 | -5.33% | 408,320,500 |
| Dec 9, 2025 | 71.00 | 71.60 | 66.90 | 71.30 | 70.93 | 5.01% | 595,084,300 |
| Dec 8, 2025 | 63.50 | 67.90 | 63.50 | 67.90 | 67.55 | 9.87% | 312,813,400 |
| Dec 5, 2025 | 58.10 | 62.80 | 56.40 | 61.80 | 61.48 | 6.92% | 343,693,100 |
| Dec 4, 2025 | 55.00 | 58.90 | 53.70 | 57.80 | 57.50 | 3.58% | 244,918,700 |
| Dec 3, 2025 | 57.30 | 58.50 | 55.50 | 55.80 | 55.51 | -1.41% | 142,553,400 |
| Dec 2, 2025 | 58.90 | 58.90 | 56.10 | 56.60 | 56.31 | -1.74% | 116,743,600 |
| Dec 1, 2025 | 57.90 | 59.00 | 56.30 | 57.60 | 57.30 | -0.69% | 113,248,800 |
| Nov 28, 2025 | 57.30 | 59.50 | 55.80 | 58.00 | 57.70 | 1.93% | 184,303,000 |
| Nov 27, 2025 | 55.20 | 57.00 | 54.70 | 56.90 | 56.61 | 6.16% | 161,180,500 |
| Nov 26, 2025 | 57.00 | 57.80 | 52.70 | 53.60 | 53.32 | -6.78% | 194,948,700 |
| Nov 25, 2025 | 59.10 | 59.40 | 55.90 | 57.50 | 57.20 | 5.31% | 219,802,400 |
| Nov 24, 2025 | 53.00 | 55.50 | 52.30 | 54.60 | 54.32 | 4.60% | 233,767,200 |