Skip to main content
WINSON Machinery Co., LTD. (TPEX:4538)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
18.75
+0.15 (0.81%)
Mar 10, 2026, 1:30 PM CST

TPEX:4538 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.5518.8518.2018.6018.60-2.11%56,319
Mar 6, 202619.0019.1519.0019.0019.00-0.26%60,102
Mar 5, 202619.2019.4018.8519.0519.050.53%40,216
Mar 4, 202618.8018.9518.6018.9518.95-0.26%31,110
Mar 3, 202619.4019.4018.9019.0019.00-0.52%42,171
Mar 2, 202619.5019.5518.7519.1019.10-39,107
Feb 26, 202619.2019.3019.0019.1019.100.53%41,729
Feb 25, 202618.8019.1018.8019.0019.001.06%54,479
Feb 24, 202618.9019.1518.7518.8018.801.08%55,278
Feb 23, 202618.2018.6518.2018.6018.601.92%40,360
Feb 11, 202618.1018.4518.1018.2518.251.96%42,141
Feb 10, 202617.7017.9517.6517.9017.900.28%22,055
Feb 9, 202618.0018.0017.6517.8517.85-20,000
Feb 6, 202617.8517.9517.6517.8517.85-34,000
Feb 5, 202617.8017.9517.8017.8517.850.28%22,000
Feb 4, 202617.8017.8517.6517.8017.800.28%19,012
Feb 3, 202617.9517.9517.6517.7517.75-21,335
Feb 2, 202617.9517.9517.7017.7517.75-0.56%14,133
Jan 30, 202617.8017.8517.6017.8517.85-0.28%24,530
Jan 29, 202618.2518.2517.8517.9017.90-0.28%22,344
Jan 28, 202618.1018.1017.9017.9517.95-50,000
Jan 27, 202618.0018.0517.9517.9517.95-0.55%9,228
Jan 26, 202618.0018.2017.9018.0518.050.56%22,026
Jan 23, 202618.4518.4517.8517.9517.95-87,176
Jan 22, 202618.1018.1517.9017.9517.950.84%44,981
Jan 21, 202617.9017.9517.6517.8017.80-0.56%44,010
Jan 20, 202617.8018.0017.7017.9017.901.13%66,990
Jan 19, 202617.3017.9517.3017.7017.702.61%70,681
Jan 16, 202617.3017.4017.2017.2517.250.88%64,000
Jan 15, 202617.4017.4016.7517.1017.10-1.44%179,002
Jan 14, 202617.2017.3517.2017.3517.350.87%17,249
Jan 13, 202617.2517.2517.1017.2017.200.29%17,166
Jan 12, 202617.3517.3517.1517.1517.150.29%12,243
Jan 9, 202617.3017.4017.1017.1017.100.29%44,199
Jan 8, 202617.1017.2517.0517.0517.05-0.29%22,134
Jan 7, 202617.1017.2017.1017.1017.100.59%12,181
Jan 6, 202617.0017.2017.0017.0017.000.59%23,835
Jan 5, 202617.0017.0016.8516.9016.90-0.29%14,298
Jan 2, 202617.0017.1016.9016.9516.95-0.29%15,000
Dec 31, 202516.9517.0016.9517.0017.000.59%14,381
Dec 30, 202517.0017.0016.7516.9016.90-26,290
Dec 29, 202517.1017.1016.9016.9016.90-13,000
Dec 26, 202516.6517.0516.6516.9016.90-0.59%13,136
Dec 24, 202516.5517.1516.5517.0017.000.59%24,236
Dec 23, 202516.7516.9516.6516.9016.90-23,000
Dec 22, 202516.5017.0016.5016.9016.900.90%12,100
Dec 19, 202516.5016.9516.4016.7516.750.90%38,060
Dec 18, 202516.9016.9516.6016.6016.60-1.19%21,648
Dec 17, 202516.7016.8516.7016.8016.80-0.59%20,021
Dec 16, 202516.6016.9516.6016.9016.90-20,000
Dec 15, 202517.0017.0016.8516.9016.90-0.29%18,145
Dec 12, 202516.9516.9516.8516.9516.950.59%4,000
Dec 11, 202516.4516.9516.4516.8516.85-0.88%41,000
Dec 10, 202517.0017.3016.9017.0017.001.80%37,092
Dec 9, 202516.7516.9516.7016.7016.70-0.89%28,000
Dec 8, 202516.7016.8516.7016.8516.85-21,491
Dec 5, 202516.6516.9516.6516.8516.850.60%26,077
Dec 4, 202516.7016.9016.7016.7516.75-28,004
Dec 3, 202516.7516.9516.7516.7516.75-19,627
Dec 2, 202516.6516.9516.6516.7516.75-19,036
Dec 1, 202516.8516.9016.7016.7516.75-0.30%42,200
Nov 28, 202516.7516.9516.7516.8016.80-0.30%22,000
Nov 27, 202516.9016.9516.7516.8516.85-0.59%31,000
Nov 26, 202516.7017.0516.7016.9516.95-23,094
Nov 25, 202516.8517.1516.8516.9516.95-55,081
Nov 24, 202516.6017.2516.6016.9516.95-0.29%22,001
Nov 21, 202516.9017.2016.9017.0017.00-1.16%22,000
Nov 20, 202517.3017.4516.9017.2017.20-38,106
Nov 19, 202517.2017.4017.0517.2017.200.58%18,000
Nov 18, 202517.3017.3017.0017.1017.10-0.58%16,000
Nov 17, 202517.2017.3517.0017.2017.20-21,000
Nov 14, 202517.2017.4017.2017.2017.20-0.29%23,001
Nov 13, 202517.0017.5017.0017.2517.25-57,036
Nov 12, 202517.2517.4517.2517.2517.25-0.29%31,000
Nov 11, 202516.9517.7016.9517.3017.300.58%35,000
Nov 10, 202517.0017.2516.8517.2017.200.58%20,072
Nov 7, 202516.8017.1516.8017.1017.100.59%36,137
Nov 6, 202516.8517.2016.8517.0017.00-0.58%23,036
Nov 5, 202517.0517.1516.9517.1017.10-0.58%28,873
Nov 4, 202517.1017.2017.0517.2017.20-0.29%21,032
Nov 3, 202517.2017.3017.1517.2517.25-0.29%21,000
Oct 31, 202517.1517.4517.1517.3017.300.58%32,144
Oct 30, 202517.3017.3517.1517.2017.20-30,000
Oct 29, 202517.3017.5017.1517.2017.20-0.86%47,400
Oct 28, 202517.6017.6017.2017.3517.35-0.29%19,000
Oct 27, 202517.3517.4017.2517.4017.40-0.57%23,267
Oct 23, 202517.7517.7517.4517.5017.50-0.57%20,000
Oct 22, 202517.6017.6017.3017.6017.600.28%41,000
Oct 21, 202517.3017.7017.3017.5517.55-1.40%30,000
Oct 20, 202517.8017.9517.6517.8017.80-0.28%15,071
Oct 17, 202517.6017.8517.4517.8517.850.85%39,000
Oct 16, 202517.8017.8517.5517.7017.700.85%58,001
Oct 15, 202517.5517.7517.4517.5517.55-0.28%27,036
Oct 14, 202518.0018.0017.6017.6017.60-1.68%40,030
Oct 13, 202517.4517.9017.4517.9017.90-0.28%22,000
Oct 9, 202517.8518.1517.8517.9517.95-0.55%24,000
Oct 8, 202517.9518.0517.7518.0518.050.84%33,749
Oct 7, 202517.9018.1017.9017.9017.90-0.28%21,430
Oct 3, 202517.8518.0017.8017.9517.95-0.28%28,000
Oct 2, 202518.0018.2017.8018.0018.00-1.91%59,000