We & Win Diversification Co., Ltd. (TPEX:4113)
Taiwan
· Delayed Price · Currency is TWD 19.10
-0.15 (-0.78%)
At close: Mar 6, 2026
We & Win Diversification Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.20 | 19.50 | 19.00 | 19.20 | - | 1.32% | 109,744 |
| Mar 4, 2026 | 19.50 | 19.50 | 18.85 | 18.95 | 18.95 | -3.81% | 309,245 |
| Mar 3, 2026 | 20.10 | 20.15 | 19.50 | 19.70 | 19.70 | -1.50% | 205,029 |
| Mar 2, 2026 | 19.80 | 20.10 | 19.80 | 20.00 | 20.00 | -0.25% | 225,527 |
| Feb 26, 2026 | 20.05 | 20.10 | 19.85 | 20.05 | 20.05 | - | 425,313 |
| Feb 25, 2026 | 20.50 | 20.50 | 20.05 | 20.05 | 20.05 | -2.67% | 316,845 |
| Feb 24, 2026 | 20.70 | 20.80 | 20.50 | 20.60 | 20.60 | -1.20% | 136,144 |
| Feb 23, 2026 | 20.35 | 20.90 | 20.35 | 20.85 | 20.85 | 2.46% | 139,365 |
| Feb 11, 2026 | 20.20 | 20.35 | 20.00 | 20.35 | 20.35 | 0.25% | 360,213 |
| Feb 10, 2026 | 20.05 | 20.35 | 19.90 | 20.30 | 20.30 | 0.25% | 293,542 |
| Feb 9, 2026 | 20.20 | 20.30 | 20.05 | 20.25 | 20.25 | -0.98% | 139,131 |
| Feb 6, 2026 | 20.50 | 20.50 | 19.90 | 20.45 | 20.45 | -0.73% | 395,311 |
| Feb 5, 2026 | 20.75 | 21.15 | 20.55 | 20.60 | 20.60 | -1.20% | 194,694 |
| Feb 4, 2026 | 21.35 | 21.35 | 20.70 | 20.85 | 20.85 | 0.72% | 147,215 |
| Feb 3, 2026 | 21.10 | 21.15 | 20.65 | 20.70 | 20.70 | -0.96% | 150,587 |
| Feb 2, 2026 | 21.50 | 21.75 | 20.85 | 20.90 | 20.90 | -3.46% | 182,251 |
| Jan 30, 2026 | 22.30 | 22.30 | 21.65 | 21.65 | 21.65 | -4.42% | 178,348 |
| Jan 29, 2026 | 22.40 | 22.65 | 22.15 | 22.65 | 22.65 | 0.44% | 135,053 |
| Jan 28, 2026 | 22.30 | 22.70 | 22.20 | 22.55 | 22.55 | 0.22% | 203,307 |
| Jan 27, 2026 | 22.40 | 22.80 | 22.10 | 22.50 | 22.50 | 0.45% | 220,577 |
| Jan 26, 2026 | 22.05 | 22.40 | 21.90 | 22.40 | 22.40 | 0.90% | 194,669 |
| Jan 23, 2026 | 22.20 | 22.25 | 21.60 | 22.20 | 22.20 | 1.60% | 207,789 |
| Jan 22, 2026 | 22.00 | 22.15 | 21.60 | 21.85 | 21.85 | 0.23% | 178,816 |
| Jan 21, 2026 | 21.55 | 21.85 | 21.50 | 21.80 | 21.80 | 0.93% | 824,286 |
| Jan 20, 2026 | 21.40 | 21.90 | 21.40 | 21.60 | 21.60 | 0.23% | 240,189 |
| Jan 19, 2026 | 21.40 | 21.65 | 21.25 | 21.55 | 21.55 | 0.70% | 303,155 |
| Jan 16, 2026 | 22.30 | 22.35 | 21.35 | 21.40 | 21.40 | -4.04% | 364,757 |
| Jan 15, 2026 | 22.30 | 22.40 | 22.05 | 22.30 | 22.30 | -0.45% | 69,478 |
| Jan 14, 2026 | 22.40 | 22.55 | 22.30 | 22.40 | 22.40 | 0.45% | 110,738 |
| Jan 13, 2026 | 22.65 | 22.65 | 22.30 | 22.30 | 22.30 | -3.04% | 145,152 |
| Jan 12, 2026 | 22.70 | 23.00 | 22.50 | 23.00 | 23.00 | - | 155,432 |
| Jan 9, 2026 | 23.35 | 23.40 | 22.80 | 23.00 | 23.00 | -1.29% | 89,269 |
| Jan 8, 2026 | 23.05 | 23.30 | 23.00 | 23.30 | 23.30 | 1.97% | 99,909 |
| Jan 7, 2026 | 23.25 | 23.40 | 22.80 | 22.85 | 22.85 | -1.93% | 170,755 |
| Jan 6, 2026 | 23.50 | 23.85 | 23.30 | 23.30 | 23.30 | -1.06% | 106,376 |
| Jan 5, 2026 | 23.60 | 23.80 | 23.35 | 23.55 | 23.55 | -1.05% | 163,854 |
| Jan 2, 2026 | 24.50 | 24.50 | 23.80 | 23.80 | 23.80 | -4.03% | 196,141 |
| Dec 31, 2025 | 24.90 | 25.00 | 24.35 | 24.80 | 24.80 | -0.80% | 223,926 |
| Dec 30, 2025 | 24.50 | 25.00 | 23.50 | 25.00 | 25.00 | 1.42% | 471,094 |
| Dec 29, 2025 | 25.05 | 25.30 | 24.55 | 24.65 | 24.65 | -2.18% | 147,596 |
| Dec 26, 2025 | 25.40 | 25.55 | 24.55 | 25.20 | 25.20 | -0.79% | 419,683 |
| Dec 24, 2025 | 23.50 | 26.25 | 23.50 | 25.40 | 25.40 | 6.28% | 1,998,802 |
| Dec 23, 2025 | 23.80 | 23.90 | 23.45 | 23.90 | 23.90 | 0.42% | 74,752 |
| Dec 22, 2025 | 23.90 | 23.90 | 23.40 | 23.80 | 23.80 | -0.42% | 164,690 |
| Dec 19, 2025 | 22.95 | 24.20 | 22.90 | 23.90 | 23.90 | 5.29% | 566,033 |
| Dec 18, 2025 | 22.30 | 22.95 | 21.70 | 22.70 | 22.70 | 2.25% | 139,034 |
| Dec 17, 2025 | 21.35 | 23.45 | 21.35 | 22.20 | 22.20 | 3.98% | 517,047 |
| Dec 16, 2025 | 21.40 | 21.50 | 21.10 | 21.35 | 21.35 | -0.70% | 82,040 |
| Dec 15, 2025 | 21.55 | 21.95 | 21.50 | 21.50 | 21.50 | -2.05% | 54,129 |
| Dec 12, 2025 | 22.00 | 22.00 | 21.25 | 21.95 | 21.95 | 0.23% | 100,393 |
| Dec 11, 2025 | 22.40 | 22.65 | 21.65 | 21.90 | 21.90 | -2.45% | 377,295 |
| Dec 10, 2025 | 22.40 | 22.55 | 22.05 | 22.45 | 22.45 | - | 139,081 |
| Dec 9, 2025 | 22.35 | 22.45 | 22.00 | 22.45 | 22.45 | -0.88% | 206,598 |
| Dec 8, 2025 | 22.40 | 23.00 | 22.40 | 22.65 | 22.65 | 1.12% | 141,695 |
| Dec 5, 2025 | 22.00 | 22.40 | 21.90 | 22.40 | 22.40 | 1.82% | 135,927 |
| Dec 4, 2025 | 21.85 | 22.15 | 21.65 | 22.00 | 22.00 | 1.62% | 214,485 |
| Dec 3, 2025 | 21.10 | 21.70 | 21.10 | 21.65 | 21.65 | 2.36% | 124,691 |
| Dec 2, 2025 | 20.95 | 21.30 | 20.90 | 21.15 | 21.15 | 0.95% | 225,955 |
| Dec 1, 2025 | 21.00 | 21.05 | 20.60 | 20.95 | 20.95 | -1.18% | 113,377 |
| Nov 28, 2025 | 20.50 | 21.20 | 20.50 | 21.20 | 21.20 | 2.17% | 102,353 |
| Nov 27, 2025 | 20.60 | 20.85 | 20.55 | 20.75 | 20.75 | 0.73% | 230,994 |
| Nov 26, 2025 | 20.70 | 20.75 | 20.45 | 20.60 | 20.60 | - | 94,864 |
| Nov 25, 2025 | 20.50 | 20.60 | 20.40 | 20.60 | 20.60 | - | 99,132 |
| Nov 24, 2025 | 20.85 | 21.00 | 20.35 | 20.60 | 20.60 | -1.20% | 100,301 |
| Nov 21, 2025 | 20.40 | 20.85 | 19.90 | 20.85 | 20.85 | 0.24% | 324,344 |
| Nov 20, 2025 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | 0.24% | 37,642 |
| Nov 19, 2025 | 21.00 | 21.10 | 20.45 | 20.75 | 20.75 | -1.19% | 102,479 |
| Nov 18, 2025 | 21.40 | 21.40 | 20.70 | 21.00 | 21.00 | -2.78% | 162,567 |
| Nov 17, 2025 | 21.70 | 21.75 | 21.15 | 21.60 | 21.60 | -0.46% | 200,041 |
| Nov 14, 2025 | 21.60 | 21.70 | 21.45 | 21.70 | 21.70 | - | 96,351 |
| Nov 13, 2025 | 21.70 | 21.75 | 21.50 | 21.70 | 21.70 | -0.91% | 131,267 |
| Nov 12, 2025 | 21.85 | 21.90 | 21.70 | 21.90 | 21.90 | 0.23% | 69,923 |
| Nov 11, 2025 | 21.85 | 21.90 | 21.10 | 21.85 | 21.85 | 0.23% | 135,348 |
| Nov 10, 2025 | 21.90 | 21.90 | 21.60 | 21.80 | 21.80 | -0.46% | 71,286 |
| Nov 7, 2025 | 21.75 | 21.95 | 21.65 | 21.90 | 21.90 | 0.69% | 46,292 |
| Nov 6, 2025 | 21.65 | 21.75 | 21.20 | 21.75 | 21.75 | 0.69% | 202,395 |
| Nov 5, 2025 | 21.60 | 21.60 | 21.20 | 21.60 | 21.60 | -0.23% | 142,072 |
| Nov 4, 2025 | 21.50 | 21.70 | 21.45 | 21.65 | 21.65 | 1.64% | 158,941 |
| Nov 3, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -0.70% | 79,367 |
| Oct 31, 2025 | 21.50 | 21.80 | 21.45 | 21.45 | 21.45 | -1.15% | 113,627 |
| Oct 30, 2025 | 21.50 | 22.10 | 21.50 | 21.70 | 21.70 | 0.93% | 135,131 |
| Oct 29, 2025 | 21.95 | 22.10 | 21.50 | 21.50 | 21.50 | -2.71% | 209,506 |
| Oct 28, 2025 | 22.00 | 22.20 | 21.75 | 22.10 | 22.10 | 0.23% | 228,165 |
| Oct 27, 2025 | 22.50 | 22.50 | 22.00 | 22.05 | 22.05 | -2.65% | 198,731 |
| Oct 23, 2025 | 22.55 | 22.80 | 22.55 | 22.65 | 22.65 | 0.44% | 425,467 |
| Oct 22, 2025 | 22.30 | 22.60 | 22.30 | 22.55 | 22.55 | 0.22% | 44,204 |
| Oct 21, 2025 | 22.20 | 22.65 | 22.20 | 22.50 | 22.50 | 0.90% | 133,394 |
| Oct 20, 2025 | 22.50 | 22.85 | 22.10 | 22.30 | 22.30 | -1.11% | 51,247 |
| Oct 17, 2025 | 22.75 | 22.75 | 22.20 | 22.55 | 22.55 | -1.31% | 120,872 |
| Oct 16, 2025 | 22.55 | 22.90 | 22.25 | 22.85 | 22.85 | 0.66% | 185,156 |
| Oct 15, 2025 | 23.00 | 23.00 | 22.50 | 22.70 | 22.70 | -0.44% | 75,040 |
| Oct 14, 2025 | 22.90 | 23.60 | 22.75 | 22.80 | 22.80 | 0.22% | 223,971 |
| Oct 13, 2025 | 22.25 | 23.00 | 21.80 | 22.75 | 22.75 | 2.02% | 245,176 |
| Oct 9, 2025 | 22.55 | 22.55 | 22.15 | 22.30 | 22.30 | -1.11% | 119,030 |
| Oct 8, 2025 | 22.50 | 22.80 | 22.20 | 22.55 | 22.55 | 0.22% | 149,422 |
| Oct 7, 2025 | 22.95 | 22.95 | 22.25 | 22.50 | 22.50 | -2.17% | 369,495 |
| Oct 3, 2025 | 23.70 | 23.70 | 23.00 | 23.00 | 23.00 | -3.16% | 164,210 |
| Oct 2, 2025 | 23.60 | 23.75 | 23.00 | 23.75 | 23.75 | - | 390,208 |
| Oct 1, 2025 | 24.00 | 24.00 | 23.60 | 23.75 | 23.75 | -1.04% | 100,425 |
| Sep 30, 2025 | 24.80 | 24.80 | 23.80 | 24.00 | 24.00 | 0.21% | 271,608 |