Winmate Inc. (TPE:3416)
Taiwan
· Delayed Price · Currency is TWD 141.00
-4.50 (-3.09%)
At close: Mar 9, 2026
Winmate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 140.50 | 141.50 | 133.50 | 141.00 | 141.00 | -3.09% | 694,508 |
| Mar 6, 2026 | 143.50 | 146.00 | 143.00 | 145.50 | 145.50 | 1.39% | 71,626 |
| Mar 5, 2026 | 145.00 | 147.00 | 143.50 | 143.50 | 143.50 | 0.70% | 240,749 |
| Mar 4, 2026 | 143.50 | 144.50 | 136.50 | 142.50 | 142.50 | -3.06% | 491,030 |
| Mar 3, 2026 | 152.00 | 152.00 | 147.00 | 147.00 | 147.00 | -2.33% | 313,237 |
| Mar 2, 2026 | 150.00 | 154.50 | 149.00 | 150.50 | 150.50 | -0.33% | 358,998 |
| Feb 26, 2026 | 153.00 | 153.50 | 151.00 | 151.00 | 151.00 | -0.98% | 210,092 |
| Feb 25, 2026 | 148.00 | 153.50 | 148.00 | 152.50 | 152.50 | 5.17% | 643,382 |
| Feb 24, 2026 | 145.00 | 146.50 | 144.50 | 145.00 | 145.00 | - | 198,739 |
| Feb 23, 2026 | 142.00 | 146.50 | 141.50 | 145.00 | 145.00 | 1.75% | 248,822 |
| Feb 11, 2026 | 144.00 | 144.00 | 142.00 | 142.50 | 142.50 | -0.70% | 149,202 |
| Feb 10, 2026 | 143.00 | 143.50 | 142.00 | 143.50 | 143.50 | 1.06% | 124,136 |
| Feb 9, 2026 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | -2.74% | 211,789 |
| Feb 6, 2026 | 144.00 | 146.00 | 140.50 | 146.00 | 146.00 | 0.69% | 218,613 |
| Feb 5, 2026 | 146.00 | 146.50 | 144.00 | 145.00 | 145.00 | -1.36% | 154,839 |
| Feb 4, 2026 | 145.00 | 147.50 | 144.50 | 147.00 | 147.00 | 1.38% | 142,496 |
| Feb 3, 2026 | 145.00 | 146.00 | 143.50 | 145.00 | 145.00 | 1.05% | 152,005 |
| Feb 2, 2026 | 144.50 | 144.50 | 142.00 | 143.50 | 143.50 | -1.03% | 258,623 |
| Jan 30, 2026 | 147.50 | 147.50 | 143.50 | 145.00 | 145.00 | -1.69% | 342,559 |
| Jan 29, 2026 | 150.00 | 150.00 | 146.50 | 147.50 | 147.50 | -1.01% | 253,864 |
| Jan 28, 2026 | 150.00 | 151.50 | 148.00 | 149.00 | 149.00 | -0.67% | 258,368 |
| Jan 27, 2026 | 153.50 | 154.50 | 148.50 | 150.00 | 150.00 | -1.96% | 537,470 |
| Jan 26, 2026 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | -1.29% | 282,637 |
| Jan 23, 2026 | 162.00 | 162.00 | 154.00 | 155.00 | 155.00 | -2.82% | 640,811 |
| Jan 22, 2026 | 154.00 | 160.00 | 152.50 | 159.50 | 159.50 | 5.63% | 915,125 |
| Jan 21, 2026 | 152.00 | 155.50 | 151.00 | 151.00 | 151.00 | -1.95% | 328,397 |
| Jan 20, 2026 | 148.00 | 154.00 | 147.50 | 154.00 | 154.00 | 4.05% | 365,252 |
| Jan 19, 2026 | 148.50 | 152.00 | 148.00 | 148.00 | 148.00 | -1.00% | 272,509 |
| Jan 16, 2026 | 148.50 | 151.00 | 148.50 | 149.50 | 149.50 | - | 226,041 |
| Jan 15, 2026 | 149.50 | 149.50 | 147.50 | 149.50 | 149.50 | 0.67% | 128,287 |
| Jan 14, 2026 | 147.50 | 149.50 | 147.00 | 148.50 | 148.50 | 0.68% | 170,548 |
| Jan 13, 2026 | 152.00 | 152.00 | 147.00 | 147.50 | 147.50 | -1.67% | 183,583 |
| Jan 12, 2026 | 148.50 | 150.50 | 148.50 | 150.00 | 150.00 | 1.01% | 213,010 |
| Jan 9, 2026 | 150.00 | 152.50 | 146.50 | 148.50 | 148.50 | 0.68% | 323,563 |
| Jan 8, 2026 | 149.00 | 151.00 | 146.00 | 147.50 | 147.50 | -1.01% | 297,517 |
| Jan 7, 2026 | 150.00 | 150.50 | 146.00 | 149.00 | 149.00 | 0.68% | 223,979 |
| Jan 6, 2026 | 146.50 | 149.00 | 145.50 | 148.00 | 148.00 | 1.37% | 153,247 |
| Jan 5, 2026 | 150.00 | 150.00 | 144.50 | 146.00 | 146.00 | -2.67% | 362,686 |
| Jan 2, 2026 | 151.50 | 151.50 | 149.00 | 150.00 | 150.00 | 0.33% | 175,342 |
| Dec 31, 2025 | 151.50 | 152.00 | 149.50 | 149.50 | 149.50 | -1.32% | 188,753 |
| Dec 30, 2025 | 152.50 | 153.00 | 149.50 | 151.50 | 151.50 | -0.66% | 270,002 |
| Dec 29, 2025 | 152.00 | 153.00 | 149.50 | 152.50 | 152.50 | 1.33% | 115,276 |
| Dec 26, 2025 | 152.00 | 153.00 | 150.00 | 150.50 | 150.50 | -0.66% | 188,836 |
| Dec 24, 2025 | 155.50 | 158.00 | 151.50 | 151.50 | 151.50 | -0.98% | 446,672 |
| Dec 23, 2025 | 155.50 | 155.50 | 152.50 | 153.00 | 153.00 | -0.65% | 157,821 |
| Dec 22, 2025 | 155.00 | 155.50 | 153.00 | 154.00 | 154.00 | 0.33% | 186,025 |
| Dec 19, 2025 | 149.50 | 153.50 | 149.00 | 153.50 | 153.50 | 3.37% | 200,835 |
| Dec 18, 2025 | 149.00 | 149.00 | 147.00 | 148.50 | 148.50 | -0.67% | 63,294 |
| Dec 17, 2025 | 149.00 | 150.50 | 148.00 | 149.50 | 149.50 | 0.67% | 94,241 |
| Dec 16, 2025 | 150.00 | 150.50 | 146.50 | 148.50 | 148.50 | -1.33% | 141,679 |
| Dec 15, 2025 | 148.00 | 152.50 | 147.50 | 150.50 | 150.50 | 0.33% | 127,832 |
| Dec 12, 2025 | 151.50 | 151.50 | 149.00 | 150.00 | 150.00 | -0.33% | 111,327 |
| Dec 11, 2025 | 151.50 | 152.00 | 150.00 | 150.50 | 150.50 | 0.67% | 133,370 |
| Dec 10, 2025 | 151.00 | 152.50 | 149.50 | 149.50 | 149.50 | 0.34% | 338,361 |
| Dec 9, 2025 | 151.00 | 151.50 | 148.00 | 149.00 | 149.00 | 1.71% | 369,863 |
| Dec 8, 2025 | 147.00 | 148.00 | 146.00 | 146.50 | 146.50 | - | 101,929 |
| Dec 5, 2025 | 148.00 | 150.00 | 146.00 | 146.50 | 146.50 | -1.35% | 214,448 |
| Dec 4, 2025 | 146.00 | 150.00 | 146.00 | 148.50 | 148.50 | 2.77% | 291,300 |
| Dec 3, 2025 | 144.00 | 145.50 | 144.00 | 144.50 | 144.50 | 0.70% | 110,292 |
| Dec 2, 2025 | 145.50 | 146.00 | 143.50 | 143.50 | 143.50 | -1.03% | 143,198 |
| Dec 1, 2025 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | -0.68% | 198,353 |
| Nov 28, 2025 | 149.50 | 150.00 | 145.00 | 146.00 | 146.00 | -1.68% | 281,912 |
| Nov 27, 2025 | 156.00 | 156.00 | 148.00 | 148.50 | 148.50 | -4.50% | 768,108 |
| Nov 26, 2025 | 147.00 | 155.50 | 146.50 | 155.50 | 155.50 | 6.51% | 827,901 |
| Nov 25, 2025 | 143.50 | 146.00 | 143.00 | 146.00 | 146.00 | 2.46% | 213,821 |
| Nov 24, 2025 | 141.00 | 143.00 | 141.00 | 142.50 | 142.50 | 1.42% | 155,873 |
| Nov 21, 2025 | 142.00 | 143.00 | 139.50 | 140.50 | 140.50 | -2.43% | 236,641 |
| Nov 20, 2025 | 143.00 | 144.50 | 143.00 | 144.00 | 144.00 | 1.77% | 196,630 |
| Nov 19, 2025 | 142.00 | 142.00 | 140.00 | 141.50 | 141.50 | -0.35% | 253,267 |
| Nov 18, 2025 | 144.00 | 144.50 | 141.00 | 142.00 | 142.00 | -2.74% | 482,378 |
| Nov 17, 2025 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | -0.68% | 304,214 |
| Nov 14, 2025 | 150.00 | 150.00 | 146.50 | 147.00 | 147.00 | -2.97% | 358,038 |
| Nov 13, 2025 | 152.50 | 152.50 | 150.00 | 151.50 | 151.50 | 0.33% | 238,961 |
| Nov 12, 2025 | 153.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.31% | 284,579 |
| Nov 11, 2025 | 155.50 | 157.00 | 153.00 | 153.00 | 153.00 | -1.61% | 287,207 |
| Nov 10, 2025 | 158.50 | 159.00 | 154.50 | 155.50 | 155.50 | -1.58% | 245,732 |
| Nov 7, 2025 | 159.50 | 159.50 | 156.00 | 158.00 | 158.00 | -1.25% | 275,290 |
| Nov 6, 2025 | 159.50 | 161.00 | 155.00 | 160.00 | 160.00 | 0.63% | 371,485 |
| Nov 5, 2025 | 165.00 | 165.00 | 159.00 | 159.00 | 159.00 | -3.05% | 793,088 |
| Nov 4, 2025 | 166.00 | 166.00 | 162.00 | 164.00 | 164.00 | -0.61% | 304,040 |
| Nov 3, 2025 | 165.00 | 168.50 | 164.00 | 165.00 | 165.00 | - | 250,384 |
| Oct 31, 2025 | 165.00 | 165.50 | 163.50 | 165.00 | 165.00 | 0.30% | 210,745 |
| Oct 30, 2025 | 167.50 | 167.50 | 163.00 | 164.50 | 164.50 | -0.90% | 381,183 |
| Oct 29, 2025 | 166.50 | 169.00 | 165.00 | 166.00 | 166.00 | - | 345,569 |
| Oct 28, 2025 | 167.50 | 167.50 | 164.50 | 166.00 | 166.00 | - | 148,995 |
| Oct 27, 2025 | 166.00 | 167.00 | 163.50 | 166.00 | 166.00 | 0.61% | 448,167 |
| Oct 23, 2025 | 168.50 | 168.50 | 165.00 | 165.00 | 165.00 | -2.08% | 243,459 |
| Oct 22, 2025 | 169.50 | 172.00 | 168.50 | 168.50 | 168.50 | - | 306,785 |
| Oct 21, 2025 | 166.50 | 170.50 | 166.50 | 168.50 | 168.50 | 2.12% | 510,138 |
| Oct 20, 2025 | 166.50 | 167.00 | 163.50 | 165.00 | 165.00 | - | 258,696 |
| Oct 17, 2025 | 166.50 | 167.50 | 165.00 | 165.00 | 165.00 | -1.79% | 222,783 |
| Oct 16, 2025 | 166.00 | 168.50 | 165.00 | 168.00 | 168.00 | 1.51% | 392,038 |
| Oct 15, 2025 | 165.00 | 165.50 | 163.00 | 165.50 | 165.50 | 0.61% | 326,305 |
| Oct 14, 2025 | 170.50 | 172.50 | 163.50 | 164.50 | 164.50 | -3.52% | 661,422 |
| Oct 13, 2025 | 166.00 | 171.50 | 165.50 | 170.50 | 170.50 | -1.45% | 658,104 |
| Oct 9, 2025 | 174.50 | 175.00 | 171.50 | 173.00 | 173.00 | -2.81% | 790,320 |
| Oct 8, 2025 | 177.00 | 178.50 | 176.50 | 178.00 | 178.00 | -0.56% | 179,493 |
| Oct 7, 2025 | 178.00 | 180.00 | 176.50 | 179.00 | 179.00 | 1.13% | 476,692 |
| Oct 3, 2025 | 177.00 | 181.00 | 176.00 | 177.00 | 177.00 | 0.57% | 457,033 |
| Oct 2, 2025 | 179.50 | 180.00 | 176.00 | 176.00 | 176.00 | -1.40% | 353,774 |