Winbond Electronics Corp.(TW:2344)
NT$136.50+1.50 (+1.11%)
TW:2344
Winbond Electronics Corp. historical prices
NT$136.50
At close:+1.50 (+1.11%)
Winbond Electronics Corp. (2344) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 130.50 | 136.50 | 127.00 | 136.50 | 136.50 | +1.11% | 69,275,336 | 0.77 |
| Nov 10, 2026 | 138.00 | 142.00 | 132.00 | 135.00 | 135.00 | +12.03% | 86,708,266 | 0.94 |
| Nov 09, 2026 | 125.00 | 132.50 | 124.00 | 132.50 | 132.50 | +9.96% | 37,781,754 | 0.40 |
| Nov 06, 2026 | 115.00 | 123.50 | 115.00 | 120.50 | 120.50 | -5.49% | 84,220,828 | 0.87 |
| Nov 05, 2026 | 133.50 | 136.00 | 127.50 | 127.50 | 127.50 | -9.89% | 82,273,258 | 0.84 |
| Nov 04, 2026 | 147.50 | 148.00 | 132.50 | 141.50 | 141.50 | -3.08% | 98,908,969 | 1.00 |
| Nov 03, 2026 | 157.50 | 158.00 | 146.00 | 146.00 | 146.00 | -9.88% | 90,748,938 | 0.90 |
| Nov 02, 2026 | 160.50 | 164.50 | 157.00 | 162.00 | 162.00 | -1.52% | 55,310,215 | 0.53 |
| Oct 30, 2026 | 162.00 | 167.00 | 159.00 | 164.50 | 164.50 | -3.52% | 54,307,560 | 0.52 |
| Oct 29, 2026 | 174.50 | 178.50 | 167.00 | 170.50 | 170.50 | -0.87% | 80,669,360 | 0.77 |
| Oct 28, 2026 | 168.00 | 172.00 | 165.00 | 172.00 | 172.00 | +5.52% | 70,853,470 | 0.68 |
| Oct 27, 2026 | 159.00 | 164.00 | 157.50 | 163.00 | 163.00 | +5.50% | 67,184,776 | 0.63 |
| Oct 26, 2026 | 154.50 | 161.00 | 154.00 | 154.50 | 154.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 154.50 | 161.00 | 154.00 | 154.50 | 154.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 160.00 | 161.00 | 154.00 | 154.50 | 154.50 | -3.13% | 43,572,056 | 0.40 |
| Oct 21, 2026 | 157.50 | 161.50 | 156.00 | 159.50 | 159.50 | +4.59% | 49,816,850 | 0.45 |
| Oct 20, 2026 | 153.00 | 157.50 | 151.00 | 152.50 | 152.50 | -1.93% | 42,095,410 | 0.37 |
| Oct 19, 2026 | 153.00 | 156.00 | 151.00 | 155.50 | 155.50 | -3.72% | 57,768,584 | 0.51 |
| Oct 16, 2026 | 157.50 | 165.00 | 156.00 | 161.50 | 161.50 | +4.19% | 47,422,730 | 0.42 |
| Oct 15, 2026 | 157.00 | 159.00 | 153.00 | 155.00 | 155.00 | -6.06% | 79,441,980 | 0.69 |
| Oct 14, 2026 | 162.00 | 167.50 | 160.00 | 165.00 | 165.00 | +2.17% | 56,696,284 | 0.49 |
| Oct 13, 2026 | 168.50 | 168.50 | 159.50 | 161.50 | 161.50 | -7.18% | 124,198,390 | 1.07 |
| Oct 12, 2026 | 173.50 | 177.00 | 172.00 | 174.00 | 174.00 | -1.69% | 46,356,150 | 0.40 |
| Oct 09, 2026 | 177.00 | 182.00 | 177.00 | 177.00 | 177.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 181.00 | 182.00 | 177.00 | 177.00 | 177.00 | -1.39% | 70,323,150 | 0.59 |
| Oct 07, 2026 | 178.50 | 181.50 | 175.00 | 179.50 | 179.50 | +1.13% | 63,384,930 | 0.53 |
| Oct 06, 2026 | 181.50 | 183.00 | 177.50 | 177.50 | 177.50 | -1.93% | 58,643,976 | 0.49 |
| Oct 05, 2026 | 177.50 | 181.00 | 174.00 | 181.00 | 181.00 | +1.12% | 90,976,616 | 0.75 |
| Oct 02, 2026 | 182.50 | 184.00 | 177.50 | 179.00 | 179.00 | -0.56% | 74,491,650 | 0.61 |
| Oct 01, 2026 | 178.00 | 180.50 | 175.50 | 180.00 | 180.00 | +0.28% | 64,785,772 | 0.52 |
| Sep 30, 2026 | 176.00 | 179.50 | 175.00 | 179.50 | 179.50 | +3.16% | 85,013,120 | 0.68 |
| Sep 29, 2026 | 167.50 | 174.00 | 166.00 | 174.00 | 174.00 | +1.46% | 45,790,944 | 0.36 |
| Sep 28, 2026 | 171.50 | 171.50 | 166.50 | 171.50 | 171.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 171.50 | 171.50 | 166.50 | 171.50 | 171.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 169.00 | 171.50 | 166.50 | 171.50 | 171.50 | -0.58% | 51,225,812 | 0.38 |
| Sep 23, 2026 | 175.00 | 177.00 | 172.00 | 172.50 | 172.50 | +0.88% | 70,593,990 | 0.51 |
| Sep 22, 2026 | 179.00 | 180.50 | 170.50 | 171.00 | 171.00 | -1.72% | 97,424,950 | 0.69 |
| Sep 21, 2026 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | -3.06% | 76,635,910 | 0.53 |
| Sep 18, 2026 | 177.00 | 179.50 | 173.50 | 179.50 | 179.50 | +5.59% | 137,930,200 | 0.95 |
| Sep 17, 2026 | 177.00 | 180.00 | 170.00 | 170.00 | 170.00 | +0.59% | 120,007,010 | 0.80 |
| Sep 16, 2026 | 163.50 | 169.50 | 163.50 | 169.00 | 169.00 | +5.96% | 81,790,536 | 0.55 |
| Sep 15, 2026 | 162.50 | 164.00 | 158.50 | 159.50 | 159.50 | -0.31% | 70,063,700 | 0.46 |
| Sep 14, 2026 | 166.50 | 167.50 | 160.00 | 160.00 | 160.00 | -6.71% | 123,411,880 | 0.80 |
| Sep 11, 2026 | 173.00 | 173.50 | 170.50 | 171.50 | 171.50 | -4.46% | 74,789,110 | 0.47 |
| Sep 10, 2026 | 181.00 | 182.50 | 178.00 | 179.50 | 179.50 | -1.91% | 67,914,750 | 0.42 |
| Sep 09, 2026 | 190.50 | 190.50 | 180.50 | 183.00 | 183.00 | -2.66% | 140,400,620 | 0.86 |
| Sep 08, 2026 | 185.00 | 192.00 | 183.50 | 188.00 | 188.00 | +4.44% | 222,260,660 | 1.37 |
| Sep 07, 2026 | 181.00 | 183.50 | 178.00 | 180.00 | 180.00 | +3.45% | 118,922,550 | 0.73 |
| Sep 04, 2026 | 174.00 | 176.00 | 165.50 | 174.00 | 174.00 | +2.96% | 100,505,990 | 0.61 |
| Sep 03, 2026 | 181.50 | 185.50 | 168.00 | 169.00 | 169.00 | -5.59% | 161,326,220 | 0.97 |
