Winmate Inc. (TPE:3416)
Taiwan
· Delayed Price · Currency is TWD 146.50
-2.00 (-1.35%)
At close: Dec 5, 2025
Winmate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 179.00 | 179.50 | 176.00 | 178.50 | 178.50 | - | 356,388 |
| Sep 30, 2025 | 175.50 | 178.50 | 175.00 | 178.50 | 178.50 | 1.13% | 441,538 |
| Sep 26, 2025 | 182.00 | 182.00 | 175.50 | 176.50 | 176.50 | -3.29% | 883,725 |
| Sep 25, 2025 | 183.00 | 184.50 | 181.00 | 182.50 | 182.50 | - | 387,907 |
| Sep 24, 2025 | 185.00 | 186.00 | 180.00 | 182.50 | 182.50 | -0.82% | 714,459 |
| Sep 23, 2025 | 186.50 | 187.50 | 182.50 | 184.00 | 184.00 | -0.27% | 805,775 |
| Sep 22, 2025 | 183.50 | 188.50 | 182.50 | 184.50 | 184.50 | 0.54% | 945,299 |
| Sep 19, 2025 | 190.00 | 191.00 | 180.00 | 183.50 | 183.50 | -2.91% | 1,510,875 |
| Sep 18, 2025 | 190.00 | 193.50 | 186.50 | 189.00 | 189.00 | -0.26% | 1,295,753 |
| Sep 17, 2025 | 191.00 | 195.00 | 189.50 | 189.50 | 189.50 | -2.32% | 869,867 |
| Sep 16, 2025 | 190.00 | 194.00 | 187.50 | 194.00 | 194.00 | 2.11% | 884,807 |
| Sep 15, 2025 | 197.00 | 197.00 | 186.50 | 190.00 | 190.00 | -3.55% | 1,691,991 |
| Sep 12, 2025 | 202.00 | 202.50 | 195.00 | 197.00 | 197.00 | -1.50% | 1,579,276 |
| Sep 11, 2025 | 202.00 | 211.00 | 197.00 | 200.00 | 200.00 | 0.76% | 4,249,611 |
| Sep 10, 2025 | 201.00 | 205.50 | 198.50 | 198.50 | 198.50 | -2.22% | 1,840,200 |
| Sep 9, 2025 | 196.50 | 209.50 | 195.00 | 203.00 | 203.00 | 5.18% | 5,410,125 |
| Sep 8, 2025 | 191.50 | 193.00 | 185.50 | 193.00 | 193.00 | 1.05% | 1,188,819 |
| Sep 5, 2025 | 191.00 | 193.50 | 187.50 | 191.00 | 191.00 | - | 1,326,524 |
| Sep 4, 2025 | 198.00 | 206.50 | 188.50 | 191.00 | 191.00 | -3.05% | 6,810,288 |
| Sep 3, 2025 | 181.50 | 197.00 | 180.00 | 197.00 | 197.00 | 9.75% | 4,247,223 |
| Sep 2, 2025 | 188.00 | 188.50 | 178.00 | 179.50 | 179.50 | -3.75% | 2,153,967 |
| Sep 1, 2025 | 192.50 | 192.50 | 185.50 | 186.50 | 186.50 | -3.12% | 1,986,958 |
| Aug 29, 2025 | 191.50 | 195.50 | 189.00 | 192.50 | 192.50 | 1.85% | 3,614,362 |
| Aug 28, 2025 | 192.00 | 198.00 | 187.00 | 189.00 | 189.00 | 0.80% | 7,191,482 |
| Aug 27, 2025 | 172.50 | 187.50 | 171.00 | 187.50 | 187.50 | 9.97% | 5,770,947 |
| Aug 26, 2025 | 173.00 | 177.00 | 169.50 | 170.50 | 170.50 | -2.29% | 1,501,826 |
| Aug 25, 2025 | 176.00 | 179.00 | 173.50 | 174.50 | 174.50 | 2.05% | 1,978,263 |
| Aug 22, 2025 | 172.50 | 181.00 | 170.50 | 171.00 | 171.00 | 2.70% | 4,405,565 |
| Aug 21, 2025 | 157.50 | 171.00 | 157.50 | 166.50 | 166.50 | 6.05% | 2,106,658 |
| Aug 20, 2025 | 158.50 | 159.00 | 154.50 | 157.00 | 157.00 | -1.88% | 565,834 |
| Aug 19, 2025 | 160.00 | 162.50 | 156.50 | 160.00 | 160.00 | 1.59% | 830,733 |
| Aug 18, 2025 | 157.00 | 159.50 | 157.00 | 157.50 | 157.50 | - | 516,270 |
| Aug 15, 2025 | 159.00 | 159.00 | 156.50 | 157.50 | 157.50 | -0.94% | 529,098 |
| Aug 14, 2025 | 161.50 | 161.50 | 158.00 | 159.00 | 159.00 | -0.63% | 503,970 |
| Aug 13, 2025 | 160.00 | 163.00 | 158.00 | 160.00 | 160.00 | 0.63% | 823,871 |
| Aug 12, 2025 | 163.50 | 163.50 | 158.50 | 159.00 | 159.00 | -2.15% | 844,725 |
| Aug 11, 2025 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 0.62% | 1,112,543 |
| Aug 8, 2025 | 158.50 | 165.50 | 158.50 | 161.50 | 161.50 | 2.87% | 2,112,478 |
| Aug 7, 2025 | 161.50 | 164.00 | 156.00 | 157.00 | 157.00 | -0.32% | 1,683,988 |
| Aug 6, 2025 | 155.00 | 159.00 | 154.50 | 157.50 | 157.50 | 0.96% | 1,578,901 |
| Aug 5, 2025 | 152.50 | 157.00 | 152.50 | 156.00 | 156.00 | 3.65% | 1,423,031 |
| Aug 4, 2025 | 152.00 | 153.50 | 150.00 | 150.50 | 150.50 | -1.31% | 666,312 |
| Aug 1, 2025 | 147.50 | 153.00 | 146.50 | 152.50 | 152.50 | 2.35% | 412,996 |
| Jul 31, 2025 | 150.50 | 151.50 | 148.00 | 149.00 | 149.00 | -0.33% | 446,262 |
| Jul 30, 2025 | 151.50 | 154.00 | 149.50 | 149.50 | 149.50 | -1.32% | 718,851 |
| Jul 29, 2025 | 151.50 | 153.00 | 148.50 | 151.50 | 151.50 | 0.33% | 564,701 |
| Jul 28, 2025 | 152.00 | 154.00 | 150.00 | 151.00 | 151.00 | -0.66% | 673,519 |
| Jul 25, 2025 | 150.50 | 153.50 | 149.00 | 152.00 | 152.00 | 0.33% | 839,850 |
| Jul 24, 2025 | 147.50 | 152.00 | 146.50 | 151.50 | 151.50 | 3.06% | 1,364,993 |
| Jul 23, 2025 | 142.50 | 147.50 | 142.50 | 147.00 | 147.00 | 3.89% | 499,182 |
| Jul 22, 2025 | 146.00 | 148.50 | 140.50 | 141.50 | 141.50 | -3.08% | 767,195 |
| Jul 21, 2025 | 146.50 | 148.00 | 144.00 | 146.00 | 146.00 | - | 276,521 |
| Jul 18, 2025 | 148.50 | 148.50 | 145.00 | 146.00 | 146.00 | -0.68% | 378,164 |
| Jul 17, 2025 | 149.00 | 150.00 | 147.00 | 147.00 | 147.00 | -0.34% | 594,717 |
| Jul 16, 2025 | 149.00 | 149.50 | 146.50 | 147.50 | 147.50 | 0.34% | 661,957 |
| Jul 15, 2025 | 147.00 | 148.50 | 145.00 | 147.00 | 147.00 | 0.68% | 591,968 |