In Win Development Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	16.100	16.100	15.800	15.950	15.950	53,120
2022-02-23	16.050	16.350	16.050	16.300	16.300	13,000
2022-02-22	16.400	16.400	16.150	16.150	16.150	7,061
2022-02-21	16.150	16.350	16.150	16.350	16.350	20,000
2022-02-18	16.250	16.350	16.200	16.350	16.350	18,150
2022-02-17	16.350	16.400	16.300	16.300	16.300	21,200
2022-02-16	16.600	16.600	16.350	16.350	16.350	11,253
2022-02-15	16.450	16.600	16.300	16.300	16.300	39,030
2022-02-14	16.800	16.800	16.350	16.450	16.450	49,105
2022-02-11	17.150	17.150	17.000	17.000	17.000	9,133
2022-02-10	17.400	17.400	17.150	17.150	17.150	25,000
2022-02-09	16.200	17.750	16.200	17.300	17.300	401,219
2022-02-08	16.100	16.150	16.050	16.150	16.150	13,140
2022-02-07	16.100	16.100	16.100	16.100	16.100	2,000
2022-01-26	16.150	16.250	15.900	15.950	15.950	12,004
2022-01-25	16.200	16.200	15.900	16.050	16.050	20,000
2022-01-24	16.300	16.300	15.900	16.200	16.200	21,005
2022-01-21	16.550	16.550	16.400	16.400	16.400	7,050
2022-01-20	16.850	16.850	16.400	16.500	16.500	24,000
2022-01-19	16.500	16.500	16.400	16.500	16.500	21,000
2022-01-18	16.500	16.700	16.450	16.650	16.650	12,050
2022-01-17	16.300	16.500	16.300	16.500	16.500	19,050
2022-01-14	16.750	16.750	16.150	16.400	16.400	43,010
2022-01-13	16.800	16.950	16.650	16.750	16.750	19,000
2022-01-12	16.800	16.800	16.600	16.700	16.700	30,000
2022-01-11	17.500	17.550	16.700	16.900	16.900	119,000
2022-01-10	17.650	17.750	17.600	17.600	17.600	33,000
2022-01-07	18.550	18.550	17.250	17.450	17.450	118,447
2022-01-06	18.600	19.250	17.900	18.300	18.300	219,002
2022-01-05	19.700	20.700	18.600	18.600	18.600	2,241,371
2022-01-04	19.400	19.400	18.850	18.850	18.850	155,177
2022-01-03	19.200	19.600	18.750	19.100	19.100	136,077
2021-12-30	19.000	19.400	18.300	19.200	19.200	405,026
2021-12-29	19.150	20.250	18.800	19.200	19.200	1,822,010
2021-12-28	17.800	19.350	17.800	19.350	19.350	769,100
2021-12-27	17.000	17.650	16.950	17.600	17.600	98,000
2021-12-24	17.050	17.100	16.700	17.000	17.000	40,003
2021-12-23	17.400	17.400	16.850	17.050	17.050	50,000
2021-12-22	16.850	17.100	16.800	17.050	17.050	40,200
2021-12-21	17.450	17.600	16.550	17.050	17.050	419,000
2021-12-20	17.500	18.450	17.200	17.600	17.600	966,190
2021-12-17	15.550	16.800	15.500	16.800	16.800	352,000
2021-12-16	15.250	15.900	15.050	15.300	15.300	107,000
2021-12-15	15.350	15.550	15.200	15.200	15.200	109,205
2021-12-14	16.050	16.050	15.300	15.350	15.350	72,000
2021-12-13	16.500	16.550	16.100	16.100	16.100	73,108
2021-12-10	16.500	16.650	16.300	16.300	16.300	56,180
2021-12-09	16.450	16.550	16.300	16.550	16.550	27,030
2021-12-08	16.600	16.650	16.350	16.350	16.350	20,200
2021-12-07	16.400	16.550	16.250	16.550	16.550	5,000
2021-12-06	16.600	16.600	16.250	16.250	16.250	13,000
2021-12-03	16.100	16.200	16.100	16.100	16.100	14,162
2021-12-02	16.600	16.600	16.200	16.200	16.200	8,000
2021-12-01	16.600	16.600	16.600	16.600	16.600	6,000
2021-11-30	16.000	16.600	16.000	16.600	16.600	13,500
2021-11-29	16.250	16.400	15.750	15.750	15.750	21,536
2021-11-26	16.400	16.400	16.250	16.250	16.250	6,070
2021-11-25	16.700	16.700	16.600	16.600	16.600	14,100
2021-11-24	16.800	16.800	16.650	16.750	16.750	3,000
2021-11-23	16.800	16.800	16.600	16.800	16.800	17,000

← NewerPage 20 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.