In Win Development Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	17.000	18.000	17.000	18.000	18.000	1,295,376
2022-08-17	16.200	16.400	16.200	16.400	16.400	56,000
2022-08-16	16.150	16.450	16.050	16.200	16.200	59,000
2022-08-15	15.950	16.050	15.850	16.050	16.050	30,300
2022-08-12	15.950	16.250	15.950	15.950	15.950	69,000
2022-08-11	16.950	17.250	15.600	16.300	16.300	436,853
2022-08-10	15.150	16.500	15.150	16.500	16.500	659,705
2022-08-09	15.300	15.300	15.000	15.000	15.000	7,076
2022-08-08	15.500	15.500	15.100	15.300	15.300	11,000
2022-08-05	15.250	15.250	15.000	15.100	15.100	6,911
2022-08-04	15.200	15.200	15.000	15.050	15.050	11,300
2022-08-03	15.150	15.500	15.000	15.150	15.150	19,495
2022-08-02	15.050	15.300	15.050	15.050	15.050	4,013
2022-08-01	15.000	15.700	14.700	15.550	15.550	23,040
2022-07-29	15.000	15.000	14.750	14.900	14.900	9,210
2022-07-28	15.150	15.150	14.850	14.850	14.850	11,000
2022-07-27	15.150	15.150	15.150	15.150	15.150	0
2022-07-26	14.950	15.150	14.750	15.150	15.150	6,000
2022-07-25	15.100	15.100	15.100	15.100	15.100	2,000
2022-07-22	15.100	15.100	15.100	15.100	15.100	1,000
2022-07-21	15.050	15.100	15.050	15.100	15.100	9,000
2022-07-20	14.900	15.000	14.900	14.950	14.950	23,000
2022-07-19	15.150	15.150	15.050	15.050	15.050	3,000
2022-07-18	14.900	15.200	14.800	15.050	15.050	16,499
2022-07-15	15.050	15.450	15.050	15.450	15.450	23,499
2022-07-14	15.050	15.050	14.750	15.050	15.050	3,450
2022-07-13	14.800	15.150	14.800	14.950	14.950	14,000
2022-07-12	14.550	14.800	14.550	14.800	14.800	4,059
2022-07-11	14.850	14.850	14.700	14.700	14.700	3,000
2022-07-08	15.150	15.150	14.800	14.850	14.850	38,000
2022-07-07	15.100	15.100	15.000	15.000	15.000	2,100
2022-07-06	15.200	15.200	14.950	14.950	14.950	2,000
2022-07-05	15.200	15.300	15.200	15.200	15.200	7,000
2022-07-04	14.550	14.900	14.200	14.900	14.900	16,050
2022-07-01	14.950	14.950	14.500	14.550	14.550	51,000
2022-06-30	15.050	15.050	14.900	14.900	14.900	19,110
2022-06-29	14.950	15.100	14.950	15.100	15.100	9,120
2022-06-28	15.200	15.200	14.850	14.850	14.850	63,250
2022-06-27	15.250	15.400	15.100	15.250	15.250	25,000
2022-06-24	15.200	15.250	14.900	15.150	15.150	32,160
2022-06-23	15.300	15.300	14.950	14.950	14.950	52,600
2022-06-22	15.200	15.250	15.000	15.250	15.250	36,337
2022-06-21	15.200	15.450	15.200	15.350	15.350	25,150
2022-06-20	15.450	15.450	15.200	15.200	15.200	2,000
2022-06-17	15.450	15.500	15.200	15.500	15.500	16,432
2022-06-16	15.600	15.600	15.400	15.450	15.450	16,000
2022-06-15	15.150	15.500	15.150	15.500	15.500	38,480
2022-06-14	15.050	15.200	15.000	15.100	15.100	11,530
2022-06-13	15.200	15.250	15.100	15.150	15.150	22,000
2022-06-10	15.350	15.450	15.350	15.450	15.450	4,040
2022-06-09	15.400	15.450	15.400	15.450	15.450	4,000
2022-06-08	15.100	15.300	15.100	15.300	15.300	11,000
2022-06-07	15.200	15.250	15.200	15.200	15.200	9,579
2022-06-06	15.200	15.300	15.150	15.300	15.300	14,100
2022-06-02	15.300	15.300	15.050	15.200	15.200	201,130
2022-06-01	15.550	15.550	15.300	15.350	15.350	96,000
2022-05-31	15.800	15.800	15.550	15.550	15.550	12,146
2022-05-30	15.850	15.850	15.050	15.600	15.600	67,004
2022-05-27	15.750	15.750	15.700	15.700	15.700	5,000
2022-05-26	15.500	15.900	15.500	15.550	15.550	31,115

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.