Winbond Electronics Corp (2344.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 170.00 | 170.50 | 160.50 | 163.50 | -4.39% | 174,570,426 |
| 2026-08-06 | 165.50 | 173.00 | 162.00 | 171.00 | +1.18% | 183,981,432 |
| 2026-08-05 | 167.00 | 172.50 | 164.50 | 169.00 | +7.64% | 226,250,751 |
| 2026-08-04 | 145.00 | 157.00 | 144.00 | 157.00 | +9.79% | 120,497,613 |
| 2026-08-03 | 134.00 | 143.00 | 133.50 | 143.00 | +10.00% | 76,959,170 |
| 2026-07-31 | 130.00 | 130.00 | 130.00 | 130.00 | +9.70% | 17,621,531 |
| 2026-07-30 | 123.50 | 133.00 | 117.00 | 118.50 | -8.85% | 206,938,248 |
| 2026-07-29 | 137.00 | 137.50 | 130.00 | 130.00 | -9.72% | 81,127,552 |
| 2026-07-28 | 144.00 | 147.00 | 144.00 | 144.00 | -10.00% | 66,979,775 |
| 2026-07-27 | 155.00 | 161.00 | 150.00 | 160.00 | +3.56% | 109,653,338 |
| 2026-07-24 | 158.50 | 164.00 | 153.50 | 154.50 | -4.04% | 134,075,464 |
| 2026-07-23 | 172.00 | 172.00 | 157.00 | 161.00 | -5.85% | 156,338,876 |
| 2026-07-22 | 165.00 | 171.00 | 164.50 | 171.00 | +9.97% | 95,243,145 |
| 2026-07-21 | 156.00 | 158.00 | 152.00 | 155.50 | +2.98% | 103,510,503 |
| 2026-07-20 | 155.00 | 157.00 | 146.00 | 151.00 | -2.58% | 106,235,090 |
| 2026-07-17 | 159.50 | 162.50 | 155.00 | 155.00 | -9.88% | 107,329,072 |
| 2026-07-16 | 176.00 | 180.50 | 171.00 | 172.00 | -4.71% | 149,041,282 |
| 2026-07-15 | 175.50 | 180.50 | 173.50 | 180.50 | +9.73% | 93,992,314 |
| 2026-07-14 | 170.00 | 172.50 | 156.00 | 164.50 | -1.50% | 133,967,594 |
| 2026-07-13 | 181.50 | 183.00 | 166.00 | 167.00 | -5.38% | 147,361,888 |
| 2026-07-10 | 176.50 | 176.50 | 176.50 | 176.50 | +0.00% | 0 |
| 2026-07-09 | 173.50 | 184.00 | 170.00 | 176.50 | +4.75% | 157,519,173 |
| 2026-07-08 | 177.50 | 181.50 | 165.00 | 168.50 | -3.16% | 144,149,101 |
| 2026-07-07 | 184.00 | 186.00 | 172.00 | 174.00 | -4.92% | 139,511,792 |
| 2026-07-06 | 191.00 | 200.00 | 183.00 | 183.00 | -0.81% | 161,367,756 |
| 2026-07-03 | 180.50 | 188.00 | 177.00 | 184.50 | +0.54% | 139,567,309 |
| 2026-07-02 | 176.00 | 186.00 | 176.00 | 183.50 | -3.42% | 161,087,169 |
| 2026-07-01 | 207.00 | 207.50 | 188.00 | 190.00 | -8.43% | 226,559,570 |
| 2026-06-30 | 209.00 | 210.50 | 197.50 | 207.50 | +2.22% | 214,758,456 |
| 2026-06-29 | 209.00 | 212.50 | 201.00 | 203.00 | -1.69% | 148,328,628 |
| 2026-06-26 | 220.00 | 225.00 | 203.00 | 206.50 | -5.92% | 251,095,011 |
| 2026-06-25 | 219.50 | 222.50 | 211.00 | 219.50 | +7.07% | 225,279,506 |
| 2026-06-24 | 208.50 | 217.00 | 201.00 | 205.00 | -3.07% | 246,450,870 |
| 2026-06-23 | 219.00 | 222.00 | 205.50 | 211.50 | -4.73% | 259,055,229 |
| 2026-06-22 | 229.50 | 233.50 | 219.00 | 222.00 | +1.60% | 398,844,926 |
| 2026-06-18 | 203.50 | 218.50 | 201.50 | 218.50 | +9.80% | 334,192,828 |
| 2026-06-17 | 195.00 | 199.00 | 186.50 | 199.00 | +1.02% | 223,485,557 |
| 2026-06-16 | 198.50 | 201.00 | 191.50 | 197.00 | +4.23% | 351,775,125 |
| 2026-06-15 | 179.50 | 189.00 | 175.00 | 189.00 | +9.88% | 226,447,543 |
| 2026-06-12 | 169.50 | 172.00 | 166.00 | 172.00 | +9.90% | 210,182,598 |
| 2026-06-11 | 154.00 | 162.50 | 149.00 | 156.50 | +5.03% | 235,866,654 |
| 2026-06-10 | 152.00 | 163.50 | 148.00 | 149.00 | -4.79% | 183,620,313 |
| 2026-06-09 | 160.50 | 161.00 | 153.50 | 156.50 | +1.62% | 201,187,040 |
| 2026-06-08 | 146.00 | 157.00 | 146.00 | 154.00 | -4.94% | 177,615,934 |
| 2026-06-05 | 169.00 | 172.50 | 162.00 | 162.00 | -9.75% | 223,760,723 |
| 2026-06-04 | 175.00 | 188.00 | 175.00 | 179.50 | +1.13% | 225,186,549 |
| 2026-06-03 | 188.00 | 193.00 | 177.00 | 177.50 | -3.79% | 326,857,110 |
| 2026-06-02 | 174.00 | 184.50 | 171.50 | 184.50 | +9.82% | 267,833,818 |
| 2026-06-01 | 168.00 | 173.50 | 166.00 | 168.00 | +6.33% | 291,787,237 |
| 2026-05-29 | 155.00 | 158.00 | 151.00 | 158.00 | +9.72% | 246,818,638 |
| 2026-05-28 | 151.00 | 156.50 | 142.00 | 144.00 | -7.10% | 355,178,736 |
| 2026-05-27 | 155.00 | 155.00 | 146.00 | 155.00 | +9.93% | 435,175,038 |
| 2026-05-26 | 133.50 | 141.00 | 133.00 | 141.00 | +9.73% | 331,776,431 |
| 2026-05-25 | 120.50 | 133.00 | 119.00 | 128.50 | +2.80% | 355,151,055 |
| 2026-05-22 | 116.50 | 125.00 | 115.50 | 125.00 | +9.65% | 190,947,918 |
| 2026-05-21 | 120.00 | 122.50 | 113.50 | 114.00 | -1.30% | 208,024,328 |
| 2026-05-20 | 117.50 | 119.00 | 112.00 | 115.50 | -1.70% | 149,555,448 |
| 2026-05-19 | 125.00 | 127.00 | 117.50 | 117.50 | -9.96% | 182,547,420 |
| 2026-05-18 | 126.00 | 134.00 | 119.00 | 130.50 | +0.77% | 191,092,652 |
| 2026-05-15 | 132.50 | 136.50 | 127.50 | 129.50 | -3.36% | 346,042,628 |
| 2026-05-14 | 127.00 | 134.00 | 124.50 | 134.00 | +9.84% | 415,035,169 |
| 2026-05-13 | 117.00 | 122.00 | 115.00 | 122.00 | +0.41% | 132,008,605 |
| 2026-05-12 | 118.50 | 123.50 | 116.00 | 121.50 | +3.40% | 314,987,398 |
| 2026-05-11 | 115.00 | 117.50 | 113.00 | 117.50 | +9.81% | 160,199,413 |
| 2026-05-08 | 111.00 | 115.00 | 103.50 | 107.00 | -6.14% | 172,404,054 |
| 2026-05-07 | 113.00 | 117.00 | 106.50 | 114.00 | +5.07% | 336,211,456 |
| 2026-05-06 | 108.50 | 108.50 | 104.00 | 108.50 | +9.82% | 238,452,458 |
| 2026-05-05 | 96.80 | 100.50 | 96.60 | 98.80 | +3.56% | 194,835,806 |
| 2026-05-04 | 91.90 | 98.40 | 91.10 | 95.40 | +6.24% | 196,983,547 |
| 2026-04-30 | 94.20 | 94.60 | 88.80 | 89.80 | -3.13% | 114,844,011 |
| 2026-04-29 | 94.50 | 96.00 | 92.10 | 92.70 | -2.93% | 129,011,903 |
| 2026-04-28 | 95.30 | 96.90 | 93.50 | 95.50 | +1.70% | 218,067,493 |
| 2026-04-27 | 89.80 | 95.60 | 89.10 | 93.90 | +6.46% | 267,988,012 |
| 2026-04-24 | 88.60 | 88.90 | 84.00 | 88.20 | +0.46% | 121,480,957 |
| 2026-04-23 | 93.00 | 93.40 | 84.30 | 87.80 | -3.09% | 169,558,383 |
| 2026-04-22 | 91.50 | 91.50 | 88.90 | 90.60 | -0.55% | 93,783,269 |
| 2026-04-21 | 88.10 | 92.80 | 88.00 | 91.10 | +6.30% | 184,027,211 |
| 2026-04-20 | 87.50 | 88.40 | 83.80 | 85.70 | -2.39% | 162,330,262 |
| 2026-04-17 | 90.00 | 90.70 | 86.80 | 87.80 | -2.01% | 118,916,574 |
| 2026-04-16 | 90.60 | 90.90 | 88.30 | 89.60 | -0.67% | 110,222,111 |
| 2026-04-15 | 95.60 | 96.60 | 90.10 | 90.20 | -3.53% | 126,143,808 |
| 2026-04-14 | 96.80 | 98.00 | 93.50 | 93.50 | -0.95% | 166,319,361 |
| 2026-04-13 | 93.80 | 95.20 | 91.50 | 94.40 | +0.96% | 95,066,611 |
| 2026-04-10 | 93.00 | 97.50 | 92.30 | 93.50 | +2.75% | 165,392,603 |
| 2026-04-09 | 96.00 | 96.20 | 90.30 | 91.00 | -4.81% | 133,744,895 |
| 2026-04-08 | 93.10 | 95.80 | 92.20 | 95.60 | +6.94% | 170,255,203 |
| 2026-04-07 | 95.00 | 95.80 | 89.10 | 89.40 | -2.61% | 168,420,585 |
| 2026-04-02 | 96.00 | 97.60 | 91.80 | 91.80 | -1.40% | 182,614,532 |
| 2026-04-01 | 97.10 | 97.20 | 91.30 | 93.10 | +3.22% | 204,494,213 |
| 2026-03-31 | 88.00 | 95.50 | 85.20 | 90.20 | -3.01% | 246,396,898 |
| 2026-03-30 | 91.20 | 96.80 | 90.60 | 93.00 | +0.65% | 151,065,269 |
| 2026-03-27 | 90.20 | 92.40 | 87.20 | 92.40 | -3.75% | 156,697,189 |
| 2026-03-26 | 100.00 | 104.50 | 96.00 | 96.00 | -2.24% | 187,684,038 |
| 2026-03-25 | 99.00 | 103.00 | 98.10 | 98.20 | -1.31% | 197,568,906 |
| 2026-03-24 | 109.50 | 109.50 | 97.00 | 99.50 | -7.44% | 219,474,874 |
| 2026-03-23 | 103.50 | 109.50 | 103.50 | 107.50 | -2.27% | 146,975,829 |
| 2026-03-20 | 124.00 | 124.50 | 110.00 | 110.00 | -9.84% | 333,969,259 |
| 2026-03-19 | 123.50 | 125.50 | 120.00 | 122.00 | -4.69% | 196,236,526 |
| 2026-03-18 | 129.00 | 129.50 | 120.50 | 128.00 | +3.64% | 294,009,796 |
| 2026-03-17 | 121.50 | 126.00 | 119.50 | 123.50 | +5.56% | 234,411,445 |
| 2026-03-16 | 113.50 | 118.00 | 113.00 | 117.00 | +7.34% | 199,547,521 |
| 2026-03-13 | 109.00 | 114.50 | 108.00 | 109.00 | +0.00% | 171,591,816 |
| 2026-03-12 | 114.50 | 117.50 | 109.00 | 109.00 | -4.39% | 166,186,883 |
| 2026-03-11 | 109.00 | 115.00 | 107.50 | 114.00 | +8.06% | 180,693,023 |
| 2026-03-10 | 108.00 | 109.00 | 101.50 | 105.50 | +4.46% | 162,997,237 |
| 2026-03-09 | 95.90 | 101.00 | 95.90 | 101.00 | -5.16% | 166,319,493 |
| 2026-03-06 | 110.00 | 113.00 | 105.50 | 106.50 | -4.91% | 121,644,964 |
| 2026-03-05 | 113.50 | 114.00 | 109.00 | 112.00 | +7.69% | 164,400,380 |
| 2026-03-04 | 106.00 | 109.50 | 102.00 | 104.00 | -7.56% | 180,166,754 |
| 2026-03-03 | 125.00 | 125.00 | 112.50 | 112.50 | -9.64% | 187,993,914 |
| 2026-03-02 | 115.00 | 127.00 | 115.00 | 124.50 | +1.63% | 154,454,824 |
| 2026-02-26 | 119.50 | 124.00 | 116.00 | 122.50 | +3.81% | 179,034,587 |
| 2026-02-25 | 122.00 | 124.00 | 115.00 | 118.00 | -3.28% | 168,820,084 |
| 2026-02-24 | 115.00 | 123.50 | 113.00 | 122.00 | +6.09% | 247,211,557 |
| 2026-02-23 | 114.50 | 116.00 | 112.50 | 115.00 | +9.00% | 170,398,493 |
| 2026-02-11 | 101.50 | 109.00 | 101.50 | 105.50 | +1.93% | 201,852,742 |
| 2026-02-10 | 108.00 | 109.00 | 102.50 | 103.50 | -3.72% | 197,884,652 |
| 2026-02-09 | 106.00 | 107.50 | 101.00 | 107.50 | +9.92% | 153,756,321 |
| 2026-02-06 | 100.00 | 102.00 | 95.00 | 97.80 | -4.59% | 231,242,639 |
| 2026-02-05 | 102.50 | 107.50 | 101.00 | 102.50 | -5.53% | 145,713,292 |
| 2026-02-04 | 105.00 | 111.50 | 104.50 | 108.50 | +2.84% | 208,672,622 |
| 2026-02-03 | 123.50 | 123.50 | 104.50 | 105.50 | -9.05% | 446,395,429 |
| 2026-02-02 | 121.50 | 122.50 | 116.00 | 116.00 | -9.73% | 162,798,671 |
| 2026-01-30 | 132.50 | 136.00 | 128.50 | 128.50 | -1.15% | 248,256,361 |
| 2026-01-29 | 133.00 | 136.00 | 124.00 | 130.00 | +2.36% | 387,822,875 |
| 2026-01-28 | 120.50 | 127.00 | 120.00 | 127.00 | +9.96% | 181,306,216 |
| 2026-01-27 | 113.50 | 120.50 | 110.00 | 115.50 | +2.21% | 278,718,118 |
| 2026-01-26 | 107.00 | 113.00 | 107.00 | 113.00 | +9.71% | 58,355,135 |
| 2026-01-23 | 107.00 | 107.00 | 99.40 | 103.00 | -1.44% | 48,889,584 |
| 2026-01-22 | 113.50 | 113.50 | 104.50 | 104.50 | -0.95% | 56,609,929 |
| 2026-01-21 | 112.00 | 112.00 | 103.00 | 105.50 | -6.64% | 63,561,383 |
| 2026-01-20 | 105.50 | 114.50 | 105.50 | 113.00 | -3.00% | 50,919,746 |
| 2026-01-19 | 115.00 | 117.00 | 115.00 | 116.50 | +9.39% | 53,878,993 |
| 2026-01-16 | 102.00 | 108.00 | 100.50 | 106.50 | +7.36% | 50,187,737 |
| 2026-01-15 | 99.80 | 100.00 | 99.10 | 99.20 | -0.60% | 22,209,895 |
| 2026-01-14 | 99.00 | 100.50 | 99.00 | 99.80 | +0.00% | 23,207,546 |
| 2026-01-13 | 104.50 | 104.50 | 98.50 | 99.80 | -2.16% | 41,949,387 |
| 2026-01-12 | 98.10 | 102.50 | 96.50 | 102.00 | +4.29% | 55,473,193 |
| 2026-01-09 | 103.50 | 103.50 | 97.70 | 97.80 | -9.86% | 80,826,831 |
| 2026-01-08 | 105.50 | 109.50 | 104.00 | 108.50 | +1.88% | 199,305,421 |
| 2026-01-07 | 109.00 | 110.50 | 104.50 | 106.50 | +2.40% | 349,333,813 |
| 2026-01-06 | 95.80 | 104.50 | 95.00 | 104.00 | +8.90% | 401,519,278 |
| 2026-01-05 | 95.00 | 96.80 | 91.60 | 95.50 | +5.18% | 433,233,373 |
| 2026-01-02 | 83.10 | 90.80 | 82.10 | 90.80 | +9.93% | 412,664,367 |
| 2025-12-31 | 84.10 | 86.50 | 82.20 | 82.60 | -1.31% | 338,827,327 |
| 2025-12-30 | 77.20 | 84.40 | 77.20 | 83.70 | +8.84% | 403,355,883 |
| 2025-12-29 | 76.90 | 77.90 | 75.60 | 76.90 | +0.52% | 165,844,266 |
| 2025-12-26 | 78.00 | 79.10 | 76.00 | 76.50 | -0.52% | 273,384,221 |
| 2025-12-24 | 73.60 | 77.20 | 72.50 | 76.90 | +5.34% | 319,929,713 |
| 2025-12-23 | 74.00 | 74.40 | 72.40 | 73.00 | -0.14% | 154,581,257 |
| 2025-12-22 | 73.90 | 75.00 | 72.80 | 73.10 | +2.52% | 237,733,596 |
| 2025-12-19 | 76.90 | 77.50 | 71.20 | 71.30 | -4.30% | 492,854,977 |
| 2025-12-18 | 75.00 | 77.80 | 73.90 | 74.50 | +0.81% | 529,721,687 |
| 2025-12-17 | 71.30 | 74.40 | 70.20 | 73.90 | +4.67% | 452,634,891 |
| 2025-12-16 | 70.00 | 71.90 | 68.80 | 70.60 | -0.70% | 345,979,444 |
| 2025-12-15 | 72.00 | 72.80 | 69.00 | 71.10 | -4.69% | 425,943,138 |
| 2025-12-12 | 69.20 | 75.20 | 68.50 | 74.60 | +9.06% | 541,392,970 |
| 2025-12-11 | 69.60 | 70.50 | 67.50 | 68.40 | +1.33% | 287,478,205 |
| 2025-12-10 | 71.00 | 73.40 | 67.30 | 67.50 | -5.33% | 406,047,688 |
| 2025-12-09 | 71.00 | 71.60 | 66.90 | 71.30 | +5.01% | 593,228,772 |
| 2025-12-08 | 63.50 | 67.90 | 63.50 | 67.90 | +9.87% | 311,165,596 |
| 2025-12-05 | 58.10 | 62.80 | 56.40 | 61.80 | +6.92% | 342,364,309 |
| 2025-12-04 | 55.00 | 58.90 | 53.70 | 57.80 | +3.58% | 244,160,914 |
| 2025-12-03 | 57.30 | 58.50 | 55.50 | 55.80 | -1.41% | 141,991,826 |
| 2025-12-02 | 58.90 | 58.90 | 56.10 | 56.60 | -1.74% | 116,317,913 |
| 2025-12-01 | 57.90 | 59.00 | 56.30 | 57.60 | -0.69% | 112,786,339 |
| 2025-11-28 | 57.30 | 59.50 | 55.80 | 58.00 | +1.93% | 183,626,964 |
| 2025-11-27 | 55.20 | 57.00 | 54.70 | 56.90 | +6.16% | 160,460,855 |
| 2025-11-26 | 57.00 | 57.80 | 52.70 | 53.60 | -6.78% | 193,897,954 |
| 2025-11-25 | 59.10 | 59.40 | 55.90 | 57.50 | +5.31% | 219,027,962 |
| 2025-11-24 | 53.00 | 55.50 | 52.30 | 54.60 | +4.60% | 233,007,493 |
| 2025-11-21 | 52.20 | 53.20 | 52.20 | 52.20 | -10.00% | 152,253,340 |
| 2025-11-20 | 63.40 | 63.90 | 53.50 | 58.00 | -2.36% | 431,032,362 |
| 2025-11-19 | 59.50 | 61.40 | 58.10 | 59.40 | -3.26% | 261,729,688 |
| 2025-11-18 | 66.50 | 66.70 | 59.60 | 61.40 | -7.25% | 463,949,642 |
| 2025-11-17 | 66.30 | 66.30 | 65.10 | 66.20 | +9.78% | 44,855,578 |
| 2025-11-14 | 60.00 | 62.20 | 59.10 | 60.30 | -6.07% | 34,236,482 |
| 2025-11-13 | 66.00 | 69.10 | 61.70 | 64.20 | -0.93% | 32,168,250 |
| 2025-11-12 | 63.10 | 65.90 | 63.00 | 64.80 | +0.47% | 22,985,092 |
| 2025-11-11 | 64.90 | 66.10 | 64.50 | 64.50 | +0.94% | 43,024,791 |
| 2025-11-10 | 61.40 | 63.90 | 60.80 | 63.90 | +9.98% | 31,555,194 |
| 2025-11-07 | 58.50 | 59.20 | 57.60 | 58.10 | -1.53% | 22,639,314 |
| 2025-11-06 | 58.60 | 59.00 | 58.00 | 59.00 | +5.36% | 40,500,980 |
| 2025-11-05 | 48.60 | 56.00 | 48.60 | 56.00 | +5.07% | 47,673,290 |
| 2025-11-04 | 56.80 | 56.80 | 53.00 | 53.30 | -5.83% | 40,870,067 |
| 2025-11-03 | 55.50 | 57.50 | 55.10 | 56.60 | +4.43% | 67,864,506 |
| 2025-10-31 | 55.20 | 55.20 | 53.50 | 54.20 | -1.81% | 56,070,261 |
| 2025-10-30 | 55.70 | 57.00 | 53.40 | 55.20 | +2.22% | 73,330,604 |
| 2025-10-29 | 54.40 | 54.50 | 51.90 | 54.00 | +0.00% | 70,106,713 |
| 2025-10-28 | 50.90 | 54.50 | 50.90 | 54.00 | +6.09% | 97,233,823 |
| 2025-10-27 | 50.90 | 50.90 | 50.20 | 50.90 | +9.94% | 84,707,458 |
| 2025-10-23 | 44.95 | 46.50 | 44.70 | 46.30 | +1.87% | 44,843,467 |
| 2025-10-22 | 43.70 | 45.45 | 43.70 | 45.45 | +1.91% | 55,498,173 |
| 2025-10-21 | 45.70 | 45.75 | 44.60 | 44.60 | -3.78% | 77,179,502 |
| 2025-10-20 | 45.60 | 48.00 | 44.05 | 46.35 | +5.46% | 577,538,761 |
| 2025-10-17 | 44.00 | 44.95 | 43.55 | 43.95 | -0.11% | 455,366,007 |
| 2025-10-16 | 41.10 | 44.00 | 41.10 | 44.00 | +10.00% | 435,729,166 |
| 2025-10-15 | 41.45 | 41.65 | 39.30 | 40.00 | -1.72% | 308,233,472 |
| 2025-10-14 | 44.90 | 45.55 | 40.15 | 40.70 | -5.35% | 596,430,919 |
| 2025-10-13 | 40.35 | 43.80 | 40.35 | 43.00 | -1.04% | 398,243,728 |
| 2025-10-09 | 42.90 | 44.35 | 41.70 | 43.45 | +5.33% | 545,408,606 |
| 2025-10-08 | 41.95 | 42.15 | 39.35 | 41.25 | -3.28% | 465,592,338 |
| 2025-10-07 | 40.75 | 42.65 | 40.75 | 42.65 | +9.92% | 271,727,982 |
| 2025-10-03 | 35.80 | 39.25 | 35.35 | 38.80 | +7.78% | 577,862,375 |
| 2025-10-02 | 36.00 | 36.50 | 35.05 | 36.00 | +6.51% | 465,307,876 |
| 2025-10-01 | 33.40 | 35.20 | 33.20 | 33.80 | -0.73% | 332,941,155 |
| 2025-09-30 | 34.00 | 34.15 | 32.95 | 34.05 | +8.44% | 280,805,174 |
| 2025-09-29 | 31.40 | 31.40 | 31.40 | 31.40 | +0.00% | 0 |
| 2025-09-26 | 32.95 | 33.20 | 31.20 | 31.40 | -5.99% | 310,981,574 |
| 2025-09-25 | 34.20 | 35.70 | 33.20 | 33.40 | -5.11% | 451,823,059 |
| 2025-09-24 | 36.00 | 36.05 | 34.30 | 35.20 | -3.43% | 398,560,215 |
| 2025-09-23 | 35.00 | 36.85 | 34.90 | 36.45 | +6.42% | 533,104,264 |
| 2025-09-22 | 33.80 | 35.30 | 33.40 | 34.25 | +2.24% | 378,074,121 |
| 2025-09-19 | 34.00 | 34.30 | 32.50 | 33.50 | +3.72% | 580,346,156 |
| 2025-09-18 | 30.25 | 32.30 | 30.25 | 32.30 | +9.86% | 445,214,363 |
| 2025-09-17 | 28.10 | 29.80 | 27.30 | 29.40 | +5.19% | 442,590,512 |
| 2025-09-16 | 26.50 | 28.90 | 25.75 | 27.95 | +4.29% | 639,359,881 |
| 2025-09-15 | 26.95 | 27.10 | 25.70 | 26.80 | +5.30% | 467,481,131 |
| 2025-09-12 | 26.15 | 26.55 | 24.90 | 25.45 | +1.80% | 274,921,180 |
| 2025-09-11 | 25.70 | 26.60 | 24.70 | 25.00 | +0.20% | 311,276,352 |
| 2025-09-10 | 24.85 | 25.70 | 24.50 | 24.95 | +1.63% | 284,634,798 |
| 2025-09-09 | 24.40 | 24.90 | 23.70 | 24.55 | -0.20% | 237,398,509 |
| 2025-09-08 | 24.65 | 24.80 | 22.75 | 24.60 | +9.09% | 435,706,691 |
| 2025-09-05 | 20.65 | 22.55 | 20.60 | 22.55 | +10.00% | 226,629,036 |
| 2025-09-04 | 20.40 | 20.80 | 20.30 | 20.50 | +1.99% | 65,532,974 |
| 2025-09-03 | 19.95 | 20.55 | 19.90 | 20.10 | +0.75% | 65,240,332 |
| 2025-09-02 | 20.50 | 20.65 | 19.80 | 19.95 | -1.72% | 100,834,075 |
| 2025-09-01 | 19.70 | 20.35 | 19.60 | 20.30 | +3.05% | 79,062,706 |
| 2025-08-29 | 19.80 | 20.55 | 19.70 | 19.70 | +0.51% | 82,391,021 |
| 2025-08-28 | 19.90 | 20.05 | 19.60 | 19.60 | -1.01% | 54,339,331 |
| 2025-08-27 | 19.05 | 20.00 | 19.00 | 19.80 | +5.60% | 95,146,604 |
| 2025-08-26 | 18.45 | 18.90 | 18.30 | 18.75 | +1.90% | 30,514,859 |
| 2025-08-25 | 18.45 | 18.75 | 18.40 | 18.40 | +1.10% | 29,261,395 |
| 2025-08-22 | 18.30 | 18.45 | 18.05 | 18.20 | -1.09% | 18,415,471 |
| 2025-08-21 | 18.10 | 18.50 | 18.05 | 18.40 | +2.22% | 35,282,943 |
| 2025-08-20 | 18.45 | 18.60 | 17.95 | 18.00 | -3.23% | 46,954,458 |
| 2025-08-19 | 19.15 | 19.25 | 18.55 | 18.60 | -2.62% | 49,108,480 |
| 2025-08-18 | 18.55 | 19.35 | 18.15 | 19.10 | +3.80% | 107,713,720 |
| 2025-08-15 | 18.10 | 18.45 | 17.75 | 18.40 | +2.22% | 39,417,962 |
| 2025-08-14 | 18.15 | 18.40 | 18.00 | 18.00 | -0.55% | 34,552,098 |
| 2025-08-13 | 18.75 | 18.85 | 18.10 | 18.10 | -1.90% | 62,781,178 |
| 2025-08-12 | 17.70 | 18.60 | 17.70 | 18.45 | +6.03% | 104,210,516 |
| 2025-08-11 | 17.60 | 17.65 | 17.35 | 17.40 | -0.29% | 30,505,847 |
| 2025-08-08 | 16.75 | 18.05 | 16.75 | 17.45 | +5.76% | 102,895,136 |
| 2025-08-07 | 17.15 | 17.25 | 16.50 | 16.50 | -3.23% | 46,158,035 |
| 2025-08-06 | 17.50 | 17.55 | 17.05 | 17.05 | -3.13% | 46,640,613 |
| 2025-08-05 | 17.55 | 17.95 | 17.45 | 17.60 | +1.44% | 23,098,196 |
| 2025-08-04 | 17.40 | 17.45 | 17.10 | 17.35 | +0.00% | 24,578,716 |
| 2025-08-01 | 17.35 | 17.35 | 17.35 | 17.35 | +0.00% | 0 |
| 2025-07-31 | 17.70 | 17.80 | 17.35 | 17.35 | -2.80% | 25,386,588 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+19.36%). Worst month: Jul (-11.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Winbond Electronics Corp's (2344.TW) latest close?
163.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2344.TW's 52-week high and low?
233.50 high and 16.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Winbond Electronics Corp's strongest and weakest month historically?
Historically, 2344.TW's strongest calendar month has been May (average +19.36%) and its weakest Jul (average -11.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.