Winmate Inc. (TPE:3416)
Taiwan
· Delayed Price · Currency is TWD 155.50
+0.50 (0.32%)
Apr 29, 2026, 1:30 PM CST
Winmate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 154.00 | 155.50 | 152.00 | 155.00 | 155.00 | 1.64% | 186,389 |
| Apr 27, 2026 | 156.00 | 156.00 | 152.00 | 152.50 | 152.50 | -1.93% | 323,256 |
| Apr 24, 2026 | 158.50 | 161.00 | 153.50 | 155.50 | 155.50 | -0.32% | 420,466 |
| Apr 23, 2026 | 162.00 | 162.00 | 150.00 | 156.00 | 156.00 | -2.50% | 710,171 |
| Apr 22, 2026 | 156.00 | 160.50 | 156.00 | 160.00 | 160.00 | 2.56% | 393,582 |
| Apr 21, 2026 | 158.50 | 159.00 | 154.00 | 156.00 | 156.00 | -1.58% | 524,238 |
| Apr 20, 2026 | 162.00 | 162.00 | 158.00 | 158.50 | 158.50 | -0.94% | 355,013 |
| Apr 17, 2026 | 158.50 | 161.00 | 157.50 | 160.00 | 160.00 | 0.63% | 331,017 |
| Apr 16, 2026 | 158.00 | 161.00 | 157.00 | 159.00 | 159.00 | 0.32% | 445,638 |
| Apr 15, 2026 | 161.50 | 161.50 | 156.50 | 158.50 | 158.50 | -1.86% | 656,977 |
| Apr 14, 2026 | 162.50 | 166.00 | 156.50 | 161.50 | 161.50 | 3.19% | 1,514,152 |
| Apr 13, 2026 | 148.50 | 157.50 | 148.50 | 156.50 | 156.50 | 5.03% | 551,347 |
| Apr 10, 2026 | 151.50 | 152.50 | 148.50 | 149.00 | 149.00 | -0.67% | 166,840 |
| Apr 9, 2026 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 0.67% | 190,194 |
| Apr 8, 2026 | 146.50 | 149.00 | 145.00 | 149.00 | 149.00 | 3.11% | 157,086 |
| Apr 7, 2026 | 145.00 | 145.00 | 143.00 | 144.50 | 144.50 | 0.70% | 68,328 |
| Apr 2, 2026 | 145.50 | 145.50 | 142.50 | 143.50 | 143.50 | -0.35% | 106,986 |
| Apr 1, 2026 | 146.00 | 146.50 | 144.00 | 144.00 | 144.00 | 0.70% | 98,011 |
| Mar 31, 2026 | 144.50 | 145.00 | 141.00 | 143.00 | 143.00 | -2.05% | 326,227 |
| Mar 30, 2026 | 148.00 | 148.00 | 145.50 | 146.00 | 146.00 | -3.31% | 211,904 |
| Mar 27, 2026 | 147.00 | 151.00 | 146.00 | 151.00 | 151.00 | 2.03% | 194,014 |
| Mar 26, 2026 | 152.00 | 152.50 | 148.00 | 148.00 | 148.00 | -2.63% | 196,641 |
| Mar 25, 2026 | 152.50 | 153.00 | 150.50 | 152.00 | 152.00 | 1.33% | 132,692 |
| Mar 24, 2026 | 154.50 | 156.50 | 150.00 | 150.00 | 150.00 | -0.66% | 423,400 |
| Mar 23, 2026 | 149.00 | 153.50 | 147.50 | 151.00 | 151.00 | 0.33% | 364,318 |
| Mar 20, 2026 | 150.00 | 151.50 | 149.00 | 150.50 | 150.50 | - | 177,194 |
| Mar 19, 2026 | 150.00 | 152.50 | 149.00 | 150.50 | 150.50 | -1.95% | 258,532 |
| Mar 18, 2026 | 153.50 | 154.00 | 151.50 | 153.50 | 153.50 | 0.66% | 211,666 |
| Mar 17, 2026 | 151.50 | 153.50 | 151.50 | 152.50 | 152.50 | 1.33% | 308,108 |
| Mar 16, 2026 | 149.00 | 155.00 | 149.00 | 150.50 | 150.50 | 1.69% | 910,372 |
| Mar 13, 2026 | 143.50 | 148.50 | 143.00 | 148.00 | 148.00 | 1.02% | 206,136 |
| Mar 12, 2026 | 145.00 | 147.00 | 143.50 | 146.50 | 146.50 | - | 202,608 |
| Mar 11, 2026 | 145.00 | 147.50 | 144.50 | 146.50 | 146.50 | 3.17% | 249,901 |
| Mar 10, 2026 | 144.50 | 145.00 | 141.00 | 142.00 | 142.00 | 0.71% | 240,390 |
| 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% | 71,976 |
| 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% | 644,407 |
| Feb 24, 2026 | 145.00 | 146.50 | 144.50 | 145.00 | 145.00 | - | 198,845 |
| 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% | 537,506 |
| 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% | 203,929 |
| 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% | 291,501 |
| Dec 3, 2025 | 144.00 | 145.50 | 144.00 | 144.50 | 144.50 | 0.70% | 147,592 |
| 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 |