Skip to main content
WINSON Machinery Co., LTD. (TPEX:4538)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
18.30
-0.15 (-0.81%)
Apr 29, 2026, 1:30 PM CST

TPEX:4538 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.1518.5018.1518.3018.30-0.81%23,109
Apr 28, 202618.7018.9018.2518.4518.45-18,056
Apr 27, 202618.6018.8018.4018.4518.45-18,004
Apr 24, 202618.7018.8018.3018.4518.45-1.07%16,228
Apr 23, 202618.8018.9018.5018.6518.65-25,111
Apr 22, 202618.7018.8518.5018.6518.65-0.80%34,589
Apr 21, 202619.0019.0018.6018.8018.80-0.27%20,343
Apr 20, 202618.8519.0018.5518.8518.85-0.26%28,249
Apr 17, 202618.6018.9018.6018.9018.90-19,006
Apr 16, 202619.1519.1518.7518.9018.900.27%30,002
Apr 15, 202618.7019.0018.7018.8518.850.80%25,394
Apr 14, 202618.6018.7518.5018.7018.70-0.27%28,181
Apr 13, 202618.7518.9018.7018.7518.75-0.27%19,039
Apr 10, 202618.9518.9518.5518.8018.80-0.53%22,036
Apr 9, 202618.9518.9518.7518.9018.90-14,000
Apr 8, 202618.9518.9518.8018.9018.90-16,062
Apr 7, 202618.8018.9018.8018.9018.90-23,000
Apr 2, 202618.9019.1018.7018.9018.90-0.26%20,112
Apr 1, 202619.0019.1518.8518.9518.95-0.26%17,136
Mar 31, 202618.7019.0018.6519.0019.00-0.52%23,140
Mar 30, 202618.7019.1018.5519.1019.102.14%26,097
Mar 27, 202618.9018.9518.5518.7018.70-0.27%14,100
Mar 26, 202618.8018.8518.6518.7518.75-15,000
Mar 25, 202618.5518.8518.5018.7518.75-22,162
Mar 24, 202618.5018.9518.4018.7518.75-44,063
Mar 23, 202618.7018.7518.6018.7518.75-22,000
Mar 20, 202618.6018.7518.4018.7518.75-22,288
Mar 19, 202618.7018.7518.6518.7518.75-0.27%28,090
Mar 18, 202618.9518.9518.6518.8018.80-0.53%25,302
Mar 17, 202619.0519.0518.8018.9018.90-0.53%38,235
Mar 16, 202618.9019.0518.9019.0019.00-15,107
Mar 13, 202618.9019.2518.6019.0019.000.26%79,763
Mar 12, 202618.7018.9518.7018.9518.95-44,242
Mar 11, 202618.5019.0518.5018.9518.951.07%39,001
Mar 10, 202618.4018.9518.4018.7518.750.81%43,011
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