Winston Medical Supply Co., Ltd. (TPEX:6817)
Taiwan
· Delayed Price · Currency is TWD 81.70
+1.50 (1.87%)
Mar 10, 2026, 9:23 AM CST
Winston Medical Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.00 | 80.60 | 79.20 | 80.20 | 80.20 | -0.50% | 30,555 |
| Mar 6, 2026 | 80.30 | 83.40 | 80.00 | 80.60 | 80.60 | -0.49% | 51,709 |
| Mar 5, 2026 | 81.10 | 81.20 | 79.90 | 81.00 | 81.00 | -0.25% | 2,342 |
| Mar 4, 2026 | 80.70 | 81.30 | 79.80 | 81.20 | 81.20 | -2.40% | 94,401 |
| Mar 3, 2026 | 82.90 | 83.40 | 81.70 | 83.20 | 83.20 | 0.24% | 46,884 |
| Mar 2, 2026 | 81.60 | 85.20 | 81.60 | 83.00 | 83.00 | -0.48% | 50,822 |
| Feb 26, 2026 | 83.60 | 84.00 | 83.40 | 83.40 | 83.40 | -0.12% | 7,084 |
| Feb 25, 2026 | 85.10 | 86.20 | 81.70 | 83.50 | 83.50 | -0.95% | 31,767 |
| Feb 24, 2026 | 84.30 | 85.10 | 81.70 | 84.30 | 84.30 | - | 15,360 |
| Feb 23, 2026 | 82.00 | 85.10 | 80.50 | 84.30 | 84.30 | 3.18% | 16,120 |
| Feb 11, 2026 | 80.60 | 81.90 | 80.10 | 81.70 | 81.70 | 0.37% | 5,442 |
| Feb 10, 2026 | 81.30 | 82.00 | 80.70 | 81.40 | 81.40 | 0.49% | 3,725 |
| Feb 9, 2026 | 84.30 | 84.60 | 80.50 | 81.00 | 81.00 | -2.41% | 42,112 |
| Feb 6, 2026 | 83.80 | 85.10 | 82.70 | 83.00 | 83.00 | -2.12% | 21,898 |
| Feb 5, 2026 | 83.70 | 85.20 | 83.50 | 84.80 | 84.80 | 0.36% | 4,438 |
| Feb 4, 2026 | 84.40 | 84.90 | 83.70 | 84.50 | 84.50 | -0.24% | 9,236 |
| Feb 3, 2026 | 84.70 | 84.70 | 83.80 | 84.70 | 84.70 | 1.56% | 4,150 |
| Feb 2, 2026 | 85.10 | 85.10 | 82.60 | 83.40 | 83.40 | -1.30% | 15,763 |
| Jan 30, 2026 | 84.70 | 85.90 | 83.30 | 84.50 | 84.50 | -0.12% | 21,026 |
| Jan 29, 2026 | 83.70 | 84.70 | 83.70 | 84.60 | 84.60 | 1.08% | 23,716 |
| Jan 28, 2026 | 83.70 | 86.60 | 83.70 | 83.70 | 83.70 | -3.35% | 29,402 |
| Jan 27, 2026 | 84.20 | 86.70 | 81.30 | 86.60 | 86.60 | 2.85% | 45,164 |
| Jan 26, 2026 | 80.20 | 84.20 | 80.20 | 84.20 | 84.20 | 1.57% | 17,823 |
| Jan 23, 2026 | 81.40 | 84.10 | 80.40 | 82.90 | 82.90 | 1.72% | 37,382 |
| Jan 22, 2026 | 79.50 | 83.50 | 78.30 | 81.50 | 81.50 | 2.39% | 24,269 |
| Jan 21, 2026 | 79.30 | 79.60 | 76.60 | 79.60 | 79.60 | 0.38% | 16,462 |
| Jan 20, 2026 | 80.00 | 80.10 | 78.20 | 79.30 | 79.30 | - | 46,344 |
| Jan 19, 2026 | 80.30 | 80.30 | 77.60 | 79.30 | 79.30 | -1.12% | 50,030 |
| Jan 16, 2026 | 80.10 | 80.20 | 77.50 | 80.20 | 80.20 | 0.25% | 80,189 |
| Jan 15, 2026 | 83.40 | 83.40 | 76.70 | 80.00 | 80.00 | -4.65% | 211,399 |
| Jan 14, 2026 | 84.70 | 85.10 | 82.30 | 83.90 | 83.90 | -0.71% | 43,265 |
| Jan 13, 2026 | 86.10 | 86.20 | 82.40 | 84.50 | 84.50 | -1.74% | 25,756 |
| Jan 12, 2026 | 86.00 | 86.00 | 83.20 | 86.00 | 86.00 | 0.12% | 17,766 |
| Jan 9, 2026 | 82.30 | 85.90 | 82.30 | 85.90 | 85.90 | 3.87% | 20,614 |
| Jan 8, 2026 | 86.00 | 86.00 | 82.40 | 82.70 | 82.70 | -3.84% | 46,772 |
| Jan 7, 2026 | 85.90 | 86.00 | 82.70 | 86.00 | 86.00 | 0.12% | 9,573 |
| Jan 6, 2026 | 83.20 | 85.90 | 82.70 | 85.90 | 85.90 | 3.25% | 40,084 |
| Jan 5, 2026 | 82.40 | 83.20 | 81.80 | 83.20 | 83.20 | 0.85% | 26,289 |
| Jan 2, 2026 | 82.10 | 84.40 | 80.50 | 82.50 | 82.50 | - | 26,283 |
| Dec 31, 2025 | 82.10 | 83.60 | 81.80 | 82.50 | 82.50 | -1.32% | 30,819 |
| Dec 30, 2025 | 81.80 | 84.40 | 81.80 | 83.60 | 83.60 | -0.95% | 25,245 |
| Dec 29, 2025 | 84.50 | 84.50 | 81.80 | 84.40 | 84.40 | - | 65,199 |
| Dec 26, 2025 | 85.10 | 86.90 | 82.70 | 84.40 | 84.40 | -2.43% | 80,303 |
| Dec 24, 2025 | 87.70 | 87.70 | 85.20 | 86.50 | 86.50 | -0.23% | 80,548 |
| Dec 23, 2025 | 86.90 | 87.70 | 86.00 | 86.70 | 86.70 | -0.57% | 70,851 |
| Dec 22, 2025 | 86.70 | 87.30 | 85.90 | 87.20 | 87.20 | -0.11% | 38,218 |
| Dec 19, 2025 | 87.70 | 89.90 | 86.70 | 87.30 | 87.30 | -2.89% | 77,983 |
| Dec 18, 2025 | 89.90 | 89.90 | 87.30 | 89.90 | 89.90 | - | 42,060 |
| Dec 17, 2025 | 88.00 | 89.90 | 88.00 | 89.90 | 89.90 | 1.81% | 21,637 |
| Dec 16, 2025 | 91.00 | 91.70 | 86.70 | 88.30 | 88.30 | -3.18% | 93,602 |
| Dec 15, 2025 | 91.70 | 91.70 | 87.40 | 91.20 | 91.20 | -0.55% | 51,482 |
| Dec 12, 2025 | 94.90 | 94.90 | 91.20 | 91.70 | 91.70 | -0.65% | 56,798 |
| Dec 11, 2025 | 94.90 | 94.90 | 92.00 | 92.30 | 92.30 | -1.07% | 17,434 |
| Dec 10, 2025 | 91.00 | 95.60 | 91.00 | 93.30 | 93.30 | 1.63% | 13,575 |
| Dec 9, 2025 | 91.70 | 92.90 | 91.40 | 91.80 | 91.80 | -1.08% | 53,563 |
| Dec 8, 2025 | 91.70 | 93.00 | 91.70 | 92.80 | 92.80 | - | 29,477 |
| Dec 5, 2025 | 95.00 | 95.00 | 91.30 | 92.80 | 92.80 | -2.21% | 97,177 |
| Dec 4, 2025 | 95.00 | 95.00 | 94.20 | 94.90 | 94.90 | - | 25,547 |
| Dec 3, 2025 | 96.30 | 97.20 | 93.50 | 94.90 | 94.90 | -1.45% | 34,259 |
| Dec 2, 2025 | 98.00 | 98.00 | 93.70 | 96.30 | 96.30 | -1.73% | 102,976 |
| Dec 1, 2025 | 98.30 | 98.30 | 97.00 | 98.00 | 98.00 | -1.21% | 26,488 |
| Nov 28, 2025 | 99.90 | 99.90 | 97.70 | 99.20 | 99.20 | -0.50% | 38,752 |
| Nov 27, 2025 | 102.50 | 102.50 | 98.50 | 99.70 | 99.70 | -0.80% | 44,908 |
| Nov 26, 2025 | 104.00 | 105.00 | 95.00 | 100.50 | 100.50 | -3.37% | 96,593 |
| Nov 25, 2025 | 105.50 | 106.00 | 104.00 | 104.00 | 104.00 | -2.35% | 19,031 |
| Nov 24, 2025 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | - | 5,014 |
| Nov 21, 2025 | 107.50 | 107.50 | 105.50 | 106.50 | 106.50 | -0.93% | 6,023 |
| Nov 20, 2025 | 108.00 | 108.00 | 104.50 | 107.50 | 107.50 | 0.47% | 33,788 |
| Nov 19, 2025 | 109.00 | 109.00 | 106.50 | 107.00 | 107.00 | -1.83% | 14,119 |
| Nov 18, 2025 | 111.00 | 111.00 | 106.50 | 109.00 | 109.00 | -1.80% | 2,092 |
| Nov 17, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 4.23% | 1 |
| Nov 14, 2025 | 106.50 | 107.50 | 105.50 | 106.50 | 106.50 | - | 22,091 |
| Nov 13, 2025 | 104.50 | 106.50 | 104.50 | 106.50 | 106.50 | 0.95% | 1,111 |
| Nov 12, 2025 | 106.50 | 107.00 | 104.50 | 105.50 | 105.50 | -0.94% | 21,662 |
| Nov 11, 2025 | 107.00 | 107.50 | 104.50 | 106.50 | 106.50 | -1.84% | 18,589 |
| Nov 10, 2025 | 108.00 | 108.50 | 107.50 | 108.50 | 108.50 | - | 9,000 |
| Nov 7, 2025 | 108.00 | 109.00 | 108.00 | 108.50 | 108.50 | - | 14,668 |
| Nov 6, 2025 | 108.50 | 109.00 | 108.00 | 108.50 | 108.50 | -0.91% | 7,103 |
| Nov 5, 2025 | 108.50 | 109.50 | 108.50 | 109.50 | 109.50 | 0.46% | 7,171 |
| Nov 4, 2025 | 109.50 | 109.50 | 108.50 | 109.00 | 109.00 | -0.46% | 3,919 |
| Nov 3, 2025 | 109.50 | 110.00 | 109.00 | 109.50 | 109.50 | 0.92% | 12,210 |
| Oct 31, 2025 | 109.00 | 109.50 | 108.50 | 108.50 | 108.50 | -1.81% | 10,098 |
| Oct 30, 2025 | 110.50 | 110.50 | 109.00 | 110.50 | 110.50 | 0.45% | 8,133 |
| Oct 29, 2025 | 109.50 | 110.00 | 109.00 | 110.00 | 110.00 | -0.90% | 28,250 |
| Oct 28, 2025 | 111.50 | 111.50 | 109.50 | 111.00 | 111.00 | -0.45% | 9,475 |
| Oct 27, 2025 | 111.00 | 111.50 | 110.50 | 111.50 | 111.50 | 0.90% | 5,152 |
| Oct 23, 2025 | 110.00 | 111.00 | 110.00 | 110.50 | 110.50 | - | 45,104 |
| Oct 22, 2025 | 109.00 | 110.50 | 109.00 | 110.50 | 110.50 | - | 41,034 |
| Oct 21, 2025 | 109.00 | 110.50 | 109.00 | 110.50 | 110.50 | -0.45% | 2,004 |
| Oct 20, 2025 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.37% | 54,800 |
| Oct 17, 2025 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | - | 14,145 |
| Oct 16, 2025 | 109.00 | 110.00 | 109.00 | 109.50 | 109.50 | -0.45% | 18,600 |
| Oct 15, 2025 | 109.50 | 110.50 | 108.00 | 110.00 | 110.00 | - | 54,265 |
| Oct 14, 2025 | 111.50 | 111.50 | 109.50 | 110.00 | 110.00 | -1.35% | 25,419 |
| Oct 13, 2025 | 110.00 | 112.00 | 109.00 | 111.50 | 111.50 | -0.45% | 33,686 |
| Oct 9, 2025 | 111.50 | 112.50 | 110.50 | 112.00 | 112.00 | 0.45% | 19,030 |
| Oct 8, 2025 | 111.50 | 113.50 | 111.00 | 111.50 | 111.50 | 0.45% | 11,562 |
| Oct 7, 2025 | 111.00 | 111.50 | 108.00 | 111.00 | 111.00 | -1.33% | 148,392 |
| Oct 3, 2025 | 110.00 | 113.00 | 109.50 | 112.50 | 112.50 | 1.81% | 49,317 |
| Oct 2, 2025 | 110.50 | 111.50 | 109.50 | 110.50 | 110.50 | - | 34,402 |