WinMate Inc. - 3416.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	144	142.5	142.5	144	142	141,000
February 10, 2026	143	143.5	143.5	143.5	142	124,136
February 09, 2026	146	142	142	146	142	211,789
February 06, 2026	144	146	146	146	140.5	218,613
February 05, 2026	146	145	145	146.5	144	154,839
February 04, 2026	145	147	147	147.5	144.5	142,496
February 03, 2026	145	145	145	146	143.5	152,005
February 02, 2026	144.5	143.5	143.5	144.5	142	256,473
January 30, 2026	147.5	145	145	147.5	143.5	342,559
January 29, 2026	150	147.5	147.5	150	146.5	253,864
January 28, 2026	150	149	149	151.5	148	258,368
January 27, 2026	153.5	150	150	154.5	148.5	537,506
January 26, 2026	155	153	153	155	151	282,637
January 23, 2026	162	155	155	162	154	640,796
January 22, 2026	154	159.5	159.5	160	152.5	915,125
January 21, 2026	152	151	151	155.5	151	328,397
January 20, 2026	148	154	154	154	147.5	360,982
January 19, 2026	148.5	148	148	152	148	272,509
January 16, 2026	148.5	149.5	149.5	151	148.5	225,922
January 15, 2026	149.5	149.5	149.5	149.5	147.5	128,287
January 14, 2026	147.5	148.5	148.5	149.5	147	165,533
January 13, 2026	152	147.5	147.5	152	147	183,583
January 12, 2026	148.5	150	150	150.5	148.5	213,010
January 09, 2026	150	148.5	148.5	152.5	146.5	323,514
January 08, 2026	149	147.5	147.5	151	146	297,517
January 07, 2026	150	149	149	150.5	146	223,979
January 06, 2026	146.5	148	148	149	145.5	153,247
January 05, 2026	150	146	146	150	144.5	362,686
January 02, 2026	151.5	150	150	151.5	149	175,342
December 31, 2025	151.5	149.5	149.5	152	149.5	188,753
December 30, 2025	152.5	151.5	151.5	153	149.5	269,992
December 29, 2025	152	152.5	152.5	153	149.5	115,276
December 26, 2025	152	150.5	150.5	153	150	188,836
December 24, 2025	155.5	151.5	151.5	158	151.5	431,657
December 23, 2025	155.5	153	153	155.5	152.5	157,821
December 22, 2025	155	154	154	155.5	153	186,025
December 19, 2025	149.5	153.5	153.5	153.5	149	203,929
December 18, 2025	149	148.5	148.5	149	147	63,294
December 17, 2025	149	149.5	149.5	150.5	148	94,241
December 16, 2025	150	148.5	148.5	150.5	146.5	141,679
December 15, 2025	148	150.5	150.5	152.5	147.5	127,832
December 12, 2025	151.5	150	150	151.5	149	97,839
December 11, 2025	151.5	150.5	150.5	152	150	133,370
December 10, 2025	151	149.5	149.5	152.5	149.5	338,361
December 09, 2025	151	149	149	151.5	148	351,294
December 08, 2025	147	146.5	146.5	148	146	101,929
December 05, 2025	148	147	147	150	146	204,428
December 04, 2025	146	148.5	148.5	150	146	283,201
December 03, 2025	144	144.5	144.5	145.5	144	145,200
December 02, 2025	145.5	143.5	143.5	146	143.5	142,923
December 01, 2025	146	145	145	146	143	198,353
November 28, 2025	149.5	146	146	150	145	229,664
November 27, 2025	156	148.5	148.5	156	148	724,040
November 26, 2025	147	155.5	155.5	155.5	146.5	827,901
November 25, 2025	143.5	146	146	146	143	213,821
November 24, 2025	141	142.5	142.5	143	141	155,873
November 21, 2025	142	140.5	140.5	143	139.5	210,401
November 20, 2025	143	144	144	144.5	143	196,630
November 19, 2025	142	141.5	141.5	142	140	253,267
November 18, 2025	144	142	142	144.5	141	482,378

WinMate Inc. (3416.TW) TAI