We & Win Diversification Co., Ltd. (TPEX:4113)
Taiwan
· Delayed Price · Currency is TWD 22.40
+0.40 (1.82%)
Dec 5, 2025, 1:30 PM CST
We & Win Diversification Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.00 | 22.40 | 21.90 | 22.40 | - | 1.82% | 135,427 |
| 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 |
| Sep 26, 2025 | 24.15 | 24.20 | 23.20 | 23.95 | 23.95 | -1.03% | 183,963 |
| Sep 25, 2025 | 23.70 | 24.30 | 23.70 | 24.20 | 24.20 | 2.11% | 127,998 |
| Sep 24, 2025 | 24.10 | 24.15 | 23.50 | 23.70 | 23.70 | -1.25% | 107,041 |
| Sep 23, 2025 | 24.30 | 24.30 | 23.80 | 24.00 | 24.00 | -1.23% | 195,506 |
| Sep 22, 2025 | 24.60 | 24.70 | 24.00 | 24.30 | 24.30 | -0.61% | 254,841 |
| Sep 19, 2025 | 25.10 | 25.10 | 24.00 | 24.45 | 24.45 | -4.12% | 885,146 |
| Sep 18, 2025 | 26.05 | 26.05 | 25.20 | 25.50 | 25.50 | -1.92% | 289,830 |
| Sep 17, 2025 | 26.15 | 26.20 | 25.65 | 26.00 | 26.00 | -0.19% | 356,839 |
| Sep 16, 2025 | 25.30 | 26.60 | 25.30 | 26.05 | 26.05 | 3.37% | 696,253 |
| Sep 15, 2025 | 24.75 | 25.50 | 24.50 | 25.20 | 25.20 | 1.61% | 361,065 |
| Sep 12, 2025 | 24.10 | 24.95 | 24.10 | 24.80 | 24.80 | 3.33% | 579,745 |
| Sep 11, 2025 | 23.70 | 24.40 | 23.70 | 24.00 | 24.00 | 0.21% | 294,469 |
| Sep 10, 2025 | 23.75 | 24.50 | 23.25 | 23.95 | 23.95 | 0.84% | 208,055 |
| Sep 9, 2025 | 23.80 | 24.25 | 23.65 | 23.75 | 23.75 | -0.21% | 196,973 |
| Sep 8, 2025 | 23.80 | 23.80 | 22.55 | 23.80 | 23.80 | -0.21% | 523,881 |
| Sep 5, 2025 | 25.75 | 25.75 | 23.70 | 23.85 | 23.85 | -4.41% | 2,695,539 |
| Sep 4, 2025 | 22.95 | 24.95 | 22.75 | 24.95 | 24.95 | 9.91% | 1,662,870 |
| Sep 3, 2025 | 21.85 | 22.85 | 21.80 | 22.70 | 22.70 | 2.71% | 438,317 |
| Sep 2, 2025 | 22.35 | 22.55 | 21.50 | 22.10 | 22.10 | - | 377,867 |
| Sep 1, 2025 | 21.30 | 22.20 | 21.30 | 22.10 | 22.10 | 4.00% | 630,238 |
| Aug 29, 2025 | 21.25 | 21.30 | 20.95 | 21.25 | 21.25 | - | 117,956 |
| Aug 28, 2025 | 20.80 | 21.50 | 20.80 | 21.25 | 21.25 | -1.39% | 183,808 |
| Aug 27, 2025 | 21.60 | 21.75 | 21.40 | 21.55 | 20.70 | -0.92% | 173,811 |
| Aug 26, 2025 | 21.95 | 21.95 | 21.50 | 21.75 | 20.89 | -0.91% | 75,704 |
| Aug 25, 2025 | 22.00 | 22.20 | 21.55 | 21.95 | 21.08 | -0.23% | 302,644 |
| Aug 22, 2025 | 21.60 | 22.20 | 21.40 | 22.00 | 21.13 | 1.85% | 478,790 |
| Aug 21, 2025 | 20.65 | 21.70 | 20.50 | 21.60 | 20.75 | 5.37% | 442,115 |
| Aug 20, 2025 | 20.70 | 20.70 | 20.30 | 20.50 | 19.69 | -0.49% | 98,099 |
| Aug 19, 2025 | 20.75 | 20.75 | 20.40 | 20.60 | 19.79 | -0.24% | 136,337 |
| Aug 18, 2025 | 20.80 | 20.80 | 20.45 | 20.65 | 19.84 | -0.72% | 162,430 |
| Aug 15, 2025 | 20.35 | 20.85 | 20.35 | 20.80 | 19.98 | 1.71% | 215,766 |
| Aug 14, 2025 | 20.30 | 20.45 | 20.20 | 20.45 | 19.64 | 0.74% | 234,333 |
| Aug 13, 2025 | 20.30 | 20.40 | 20.00 | 20.30 | 19.50 | 0.25% | 170,205 |
| Aug 12, 2025 | 20.10 | 20.30 | 19.90 | 20.25 | 19.45 | 0.25% | 469,743 |
| Aug 11, 2025 | 20.50 | 20.50 | 20.00 | 20.20 | 19.40 | -1.70% | 248,975 |
| Aug 8, 2025 | 20.85 | 20.85 | 20.30 | 20.55 | 19.74 | -0.96% | 106,645 |
| Aug 7, 2025 | 20.35 | 20.75 | 20.35 | 20.75 | 19.93 | 0.73% | 133,561 |
| Aug 6, 2025 | 20.45 | 20.75 | 20.30 | 20.60 | 19.79 | 0.49% | 150,304 |
| Aug 5, 2025 | 20.40 | 20.50 | 20.10 | 20.50 | 19.69 | 0.74% | 166,378 |
| Aug 4, 2025 | 20.05 | 20.35 | 20.00 | 20.35 | 19.55 | 1.24% | 154,119 |
| Aug 1, 2025 | 18.90 | 20.20 | 18.90 | 20.10 | 19.31 | 3.61% | 328,395 |
| Jul 31, 2025 | 19.20 | 19.45 | 18.95 | 19.40 | 18.63 | 1.04% | 325,638 |
| Jul 30, 2025 | 18.90 | 19.20 | 18.70 | 19.20 | 18.44 | 2.40% | 449,740 |
| Jul 29, 2025 | 19.00 | 19.05 | 18.50 | 18.75 | 18.01 | -1.57% | 798,224 |
| Jul 28, 2025 | 19.35 | 19.35 | 19.05 | 19.05 | 18.30 | -1.55% | 153,188 |
| Jul 25, 2025 | 19.55 | 19.55 | 19.25 | 19.35 | 18.59 | -1.28% | 143,060 |
| Jul 24, 2025 | 19.50 | 19.60 | 19.00 | 19.60 | 18.83 | 1.03% | 286,097 |
| Jul 23, 2025 | 19.65 | 19.75 | 19.35 | 19.40 | 18.63 | -1.02% | 124,569 |
| Jul 22, 2025 | 19.95 | 19.95 | 19.55 | 19.60 | 18.83 | -2.00% | 175,981 |
| Jul 21, 2025 | 20.30 | 20.30 | 19.95 | 20.00 | 19.21 | - | 37,675 |
| Jul 18, 2025 | 20.05 | 20.10 | 20.00 | 20.00 | 19.21 | -0.50% | 31,235 |
| Jul 17, 2025 | 20.45 | 20.45 | 19.50 | 20.10 | 19.31 | -1.71% | 132,563 |
| Jul 16, 2025 | 20.25 | 20.45 | 20.20 | 20.45 | 19.64 | - | 53,472 |
| Jul 15, 2025 | 20.40 | 20.60 | 20.25 | 20.45 | 19.64 | 0.25% | 57,705 |