Singapore markets close in 2 hours 47 minutes
Straits Times Index
3,323.05 +8.91 (+0.27%) Nikkei
39,205.82 +401.17 (+1.03%) Hang Seng
18,103.28 +75.57 (+0.42%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,983.46 -1,197.37 (-1.93%) CMC Crypto 200
1,268.01 +18.89 (+1.51%)
We & Win Diversification Co., Ltd. (4113.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 50.10 | 51.40 | 50.00 | 51.00 | 51.00 | 672,836 |
| 24 Jun 2024 | 50.00 | 52.20 | 50.00 | 50.00 | 50.00 | 974,000 |
| 21 Jun 2024 | 51.10 | 52.30 | 49.90 | 50.00 | 50.00 | 1,568,000 |
| 20 Jun 2024 | 53.00 | 53.00 | 50.00 | 50.90 | 50.90 | 1,322,000 |
| 19 Jun 2024 | 53.00 | 53.60 | 52.00 | 52.00 | 52.00 | 1,037,000 |
| 18 Jun 2024 | 52.20 | 54.60 | 52.10 | 53.00 | 53.00 | 1,977,000 |
| 17 Jun 2024 | 54.00 | 54.00 | 51.20 | 52.40 | 52.40 | 5,979,000 |
| 14 Jun 2024 | 57.00 | 59.60 | 56.20 | 56.80 | 56.80 | 1,965,000 |
| 13 Jun 2024 | 57.50 | 59.80 | 55.00 | 57.50 | 57.50 | 2,666,000 |
| 12 Jun 2024 | 64.60 | 64.60 | 58.20 | 58.20 | 58.20 | 4,059,000 |
| 11 Jun 2024 | 64.60 | 67.10 | 62.70 | 64.60 | 64.60 | 4,341,000 |
| 07 Jun 2024 | 61.90 | 68.50 | 61.30 | 64.90 | 64.90 | 7,822,000 |
| 06 Jun 2024 | 58.80 | 62.60 | 58.20 | 62.30 | 62.30 | 2,636,000 |
| 05 Jun 2024 | 60.30 | 60.60 | 57.90 | 58.80 | 58.80 | 2,327,000 |
| 04 Jun 2024 | 61.00 | 61.10 | 58.30 | 60.40 | 60.40 | 5,458,000 |
| 03 Jun 2024 | 54.80 | 60.20 | 53.80 | 60.20 | 60.20 | 9,395,000 |
| 31 May 2024 | 50.40 | 54.80 | 50.40 | 54.80 | 54.80 | 3,821,000 |
| 30 May 2024 | 50.00 | 51.80 | 49.85 | 49.85 | 49.85 | 822,000 |
| 29 May 2024 | 50.00 | 50.70 | 49.55 | 50.50 | 50.50 | 602,000 |
| 28 May 2024 | 49.15 | 50.10 | 49.15 | 50.00 | 50.00 | 532,000 |
| 27 May 2024 | 49.40 | 49.70 | 48.60 | 49.10 | 49.10 | 480,000 |
| 24 May 2024 | 49.25 | 49.75 | 48.90 | 49.45 | 49.45 | 270,000 |
| 23 May 2024 | 49.75 | 50.00 | 48.10 | 49.40 | 49.40 | 728,000 |
| 22 May 2024 | 48.60 | 50.30 | 48.60 | 50.10 | 50.10 | 526,000 |
| 21 May 2024 | 50.40 | 50.60 | 48.90 | 49.30 | 49.30 | 918,000 |
| 20 May 2024 | 50.00 | 50.70 | 49.50 | 50.40 | 50.40 | 989,000 |
| 17 May 2024 | 48.75 | 50.00 | 48.15 | 49.95 | 49.95 | 1,204,000 |
| 16 May 2024 | 48.50 | 48.90 | 47.30 | 48.40 | 48.40 | 916,000 |
| 15 May 2024 | 48.50 | 49.10 | 47.15 | 47.25 | 47.25 | 1,672,000 |
| 14 May 2024 | 51.10 | 51.10 | 48.50 | 48.50 | 48.50 | 1,538,000 |
| 13 May 2024 | 49.45 | 51.30 | 49.45 | 51.10 | 51.10 | 1,904,000 |
| 10 May 2024 | 47.90 | 49.25 | 47.10 | 48.80 | 48.80 | 1,419,000 |
| 09 May 2024 | 49.30 | 49.80 | 47.75 | 47.90 | 47.90 | 1,179,000 |
| 08 May 2024 | 50.00 | 50.40 | 49.25 | 49.30 | 49.30 | 595,000 |
| 07 May 2024 | 51.30 | 52.10 | 48.85 | 50.00 | 50.00 | 2,210,000 |
| 06 May 2024 | 49.60 | 51.70 | 49.40 | 51.20 | 51.20 | 1,666,000 |
| 03 May 2024 | 49.00 | 49.85 | 48.10 | 49.50 | 49.50 | 1,169,000 |
| 02 May 2024 | 47.40 | 50.00 | 47.40 | 49.00 | 49.00 | 1,211,000 |
| 30 Apr 2024 | 47.75 | 47.75 | 45.70 | 47.40 | 47.40 | 885,000 |
| 29 Apr 2024 | 46.20 | 47.65 | 45.95 | 47.65 | 47.65 | 1,420,000 |
| 26 Apr 2024 | 46.00 | 46.70 | 45.05 | 46.20 | 46.20 | 767,000 |
| 25 Apr 2024 | 44.05 | 45.80 | 43.85 | 45.70 | 45.70 | 1,133,000 |
| 24 Apr 2024 | 44.00 | 44.20 | 43.25 | 43.85 | 43.85 | 341,000 |
| 23 Apr 2024 | 44.00 | 44.00 | 42.65 | 44.00 | 44.00 | 547,000 |
| 22 Apr 2024 | 43.00 | 45.00 | 42.75 | 43.20 | 43.20 | 1,378,000 |
| 19 Apr 2024 | 43.10 | 43.50 | 41.50 | 42.75 | 42.75 | 986,000 |
| 18 Apr 2024 | 42.50 | 43.20 | 41.25 | 43.10 | 43.10 | 884,000 |
| 17 Apr 2024 | 41.70 | 42.55 | 41.65 | 42.45 | 42.45 | 663,000 |
| 16 Apr 2024 | 43.90 | 43.90 | 41.50 | 41.70 | 41.70 | 1,704,000 |
| 15 Apr 2024 | 44.60 | 44.95 | 44.00 | 44.15 | 44.15 | 916,000 |
| 12 Apr 2024 | 43.65 | 44.40 | 42.50 | 44.40 | 44.40 | 3,001,000 |
| 11 Apr 2024 | 40.30 | 44.20 | 40.15 | 44.20 | 44.20 | 4,209,000 |
| 10 Apr 2024 | 39.85 | 40.50 | 39.85 | 40.20 | 40.20 | 450,000 |
| 09 Apr 2024 | 38.55 | 40.30 | 38.55 | 39.95 | 39.95 | 645,000 |
| 08 Apr 2024 | 40.00 | 40.00 | 38.50 | 39.30 | 39.30 | 378,000 |
| 03 Apr 2024 | 38.20 | 38.60 | 37.45 | 38.50 | 38.50 | 549,000 |
| 02 Apr 2024 | 38.15 | 38.70 | 37.80 | 38.20 | 38.20 | 424,000 |
| 01 Apr 2024 | 37.85 | 38.70 | 37.85 | 38.15 | 38.15 | 416,000 |
| 29 Mar 2024 | 38.10 | 38.15 | 37.65 | 37.80 | 37.80 | 199,000 |
| 28 Mar 2024 | 38.25 | 38.90 | 37.80 | 38.00 | 38.00 | 454,000 |
| 27 Mar 2024 | 37.90 | 38.50 | 37.80 | 38.20 | 38.20 | 447,000 |
| 26 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 25 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 22 Mar 2024 | 36.80 | 36.80 | 36.15 | 36.50 | 36.50 | 337,000 |
| 21 Mar 2024 | 36.20 | 37.00 | 36.20 | 36.85 | 36.85 | 542,000 |
| 20 Mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 19 Mar 2024 | 35.30 | 36.95 | 34.60 | 36.30 | 36.30 | 1,251,000 |
| 18 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 15 Mar 2024 | 37.00 | 37.05 | 34.30 | 35.05 | 35.05 | 3,368,000 |
| 14 Mar 2024 | 38.65 | 39.40 | 38.10 | 38.10 | 38.10 | 1,267,000 |
| 13 Mar 2024 | 39.10 | 39.95 | 38.55 | 39.60 | 39.60 | 632,000 |
| 12 Mar 2024 | 39.30 | 39.30 | 38.40 | 39.00 | 39.00 | 1,959,000 |
| 11 Mar 2024 | 40.50 | 40.90 | 39.65 | 39.90 | 39.90 | 1,275,000 |
| 08 Mar 2024 | 41.65 | 41.70 | 39.85 | 41.05 | 41.05 | 1,492,000 |
| 07 Mar 2024 | 41.75 | 41.90 | 41.10 | 41.65 | 41.65 | 1,312,000 |
| 06 Mar 2024 | 39.60 | 41.30 | 39.50 | 41.25 | 41.25 | 1,387,000 |
| 05 Mar 2024 | 39.40 | 39.85 | 39.40 | 39.60 | 39.60 | 587,000 |
| 04 Mar 2024 | 39.75 | 39.75 | 39.20 | 39.55 | 39.55 | 617,000 |
| 01 Mar 2024 | 39.40 | 39.85 | 38.90 | 39.50 | 39.50 | 725,000 |
| 29 Feb 2024 | 39.50 | 40.00 | 38.75 | 39.00 | 39.00 | 1,737,000 |
| 27 Feb 2024 | 38.20 | 39.60 | 38.00 | 39.60 | 39.60 | 1,613,000 |
| 26 Feb 2024 | 36.70 | 37.90 | 36.70 | 37.90 | 37.90 | 984,000 |
| 23 Feb 2024 | 36.45 | 36.80 | 36.20 | 36.65 | 36.65 | 745,000 |
| 22 Feb 2024 | 35.90 | 36.45 | 35.90 | 36.45 | 36.45 | 506,000 |
| 21 Feb 2024 | 35.45 | 36.30 | 35.40 | 35.75 | 35.75 | 484,000 |
| 20 Feb 2024 | 35.90 | 36.00 | 35.30 | 35.45 | 35.45 | 747,000 |
| 19 Feb 2024 | 35.90 | 36.25 | 35.20 | 36.05 | 36.05 | 1,191,000 |
| 16 Feb 2024 | 36.30 | 36.50 | 35.50 | 35.95 | 35.95 | 873,000 |
| 15 Feb 2024 | 36.30 | 37.75 | 35.90 | 35.95 | 35.95 | 1,830,000 |
| 05 Feb 2024 | 35.10 | 35.90 | 34.95 | 35.80 | 35.80 | 1,321,000 |
| 02 Feb 2024 | 33.95 | 35.40 | 33.95 | 34.90 | 34.90 | 1,532,000 |
| 01 Feb 2024 | 32.50 | 34.10 | 32.50 | 33.75 | 33.75 | 1,525,000 |
| 31 Jan 2024 | 32.00 | 32.50 | 31.85 | 32.50 | 32.50 | 475,000 |
| 30 Jan 2024 | 32.60 | 33.00 | 31.85 | 32.00 | 32.00 | 1,093,000 |
| 29 Jan 2024 | 31.50 | 32.70 | 31.30 | 32.55 | 32.55 | 2,624,000 |
| 26 Jan 2024 | 31.10 | 31.45 | 31.05 | 31.30 | 31.30 | 802,000 |
| 25 Jan 2024 | 30.95 | 31.40 | 30.85 | 31.10 | 31.10 | 1,126,000 |
| 24 Jan 2024 | 30.85 | 30.95 | 30.70 | 30.95 | 30.95 | 735,000 |
| 23 Jan 2024 | 30.70 | 30.90 | 30.65 | 30.65 | 30.65 | 377,000 |
| 22 Jan 2024 | 30.85 | 31.05 | 30.60 | 30.65 | 30.65 | 602,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.