Stock listing
TWSE:3416 Winmate Inc. (融程電) 股價
Follow Winmate Inc. into a list and get an email when it puts out news.
Share price · TWSE:3416
$170.00 TWD -2.50 (-1.4%)
Close on Oct 30, 2026
- Day range
- $167.50 – $172.00 TWDOct 30, 2026
- Volume
- 296,676 sharesOct 30, 2026
- Market cap
- $14.37B TWDAt the close on Oct 30, 2026 · price × 84.52M shares outstanding
- 52-week range
- $127.17 – $190.52 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $69.53M TWDMedian day 273,058 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:3416 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $170.00 | -2.50 | -1.4% | $171.00 | $172.00 | $167.50 | 296,676 | |
| $172.50 | -4.50 | -2.5% | $175.00 | $176.50 | $172.50 | 271,654 | |
| $177.00 | -1.00 | -0.6% | $180.00 | $180.00 | $176.50 | 172,974 | |
| $178.00 | +0.50 | +0.3% | $180.00 | $180.00 | $174.00 | 230,023 | |
| $177.50 | 0.00 | 0.0% | $177.50 | $177.50 | $177.50 | 0 | |
| $177.50 | -0.50 | -0.3% | $181.00 | $185.00 | $177.00 | 411,015 | |
| $178.00 | -1.00 | -0.6% | $181.50 | $182.50 | $177.50 | 186,799 | |
| $179.00 | +1.50 | +0.8% | $175.50 | $182.50 | $175.50 | 228,453 | |
| $177.50 | -4.50 | -2.5% | $178.00 | $179.00 | $175.50 | 216,629 | |
| $182.00 | -1.00 | -0.5% | $186.00 | $186.00 | $178.50 | 327,220 | |
| $183.00 | +2.50 | +1.4% | $178.00 | $184.00 | $175.00 | 441,110 | |
| $180.50 | -2.50 | -1.4% | $185.00 | $185.00 | $179.00 | 396,182 | |
| $183.00 | +5.50 | +3.1% | $176.50 | $184.50 | $176.00 | 572,306 | |
| $177.50 | -4.50 | -2.5% | $181.00 | $188.50 | $176.50 | 1,218,122 | |
| $182.00 | +13.00 | +7.7% | $176.00 | $185.00 | $174.50 | 1,879,437 | |
| $169.00 | +1.00 | +0.6% | $168.00 | $170.00 | $168.00 | 129,103 | |
| $168.00 | -0.50 | -0.3% | $169.50 | $170.50 | $167.00 | 451,155 | |
| $168.50 | +2.50 | +1.5% | $168.00 | $169.50 | $166.00 | 415,010 | |
| $166.00 | -0.50 | -0.3% | $166.00 | $167.50 | $164.50 | 176,001 | |
| $166.50 | +4.00 | +2.5% | $163.50 | $166.50 | $161.00 | 401,469 | |
| $162.50 | +0.50 | +0.3% | $162.50 | $164.50 | $161.50 | 150,000 | |
| $162.00 | +1.00 | +0.6% | $162.00 | $164.00 | $161.00 | 157,200 | |
| $161.00 | +0.50 | +0.3% | $161.00 | $162.50 | $160.00 | 85,003 | |
| $160.50 | -1.50 | -0.9% | $163.00 | $163.00 | $160.50 | 117,000 | |
| $162.00 | -1.50 | -0.9% | $165.50 | $165.50 | $162.00 | 169,000 | |
| $163.50 | +1.00 | +0.6% | $163.00 | $166.00 | $162.00 | 241,055 | |
| $162.50 | +1.50 | +0.9% | $163.00 | $163.00 | $160.50 | 152,128 | |
| $161.00 | 0.00 | 0.0% | $162.00 | $163.00 | $160.50 | 110,021 | |
| $161.00 | +1.00 | +0.6% | $162.00 | $162.50 | $160.50 | 74,003 | |
| $160.00 | -1.00 | -0.6% | $162.00 | $163.00 | $160.00 | 100,499 | |
| $161.00 | +0.50 | +0.3% | $161.50 | $163.00 | $158.00 | 166,475 | |
| $160.50 | -0.50 | -0.3% | $159.00 | $162.50 | $158.00 | 229,500 | |
| $161.00 | +0.50 | +0.3% | $163.00 | $163.00 | $160.00 | 150,017 | |
| $160.50 | 0.00 | 0.0% | $160.50 | $163.00 | $160.50 | 244,100 | |
| $160.50 | -9.00 | -5.3% | $165.00 | $166.50 | $160.50 | 973,550 | |
| $169.50 | -3.00 | -1.7% | $174.50 | $174.50 | $168.00 | 182,020 | |
| $172.50 | +7.50 | +4.5% | $168.50 | $172.50 | $166.50 | 254,043 | |
| $165.00 | -7.50 | -4.3% | $172.50 | $173.50 | $165.00 | 587,140 | |
| $172.50 | -4.50 | -2.5% | $177.00 | $178.00 | $172.50 | 273,058 | |
| $177.00 | +3.627 | +2.1% | $175.00 | $182.00 | $174.00 | 296,059 | |
| $173.37 | +1.429 | +0.8% | $170.99 | $173.85 | $169.09 | 225,156 | |
| $171.94 | -1.905 | -1.1% | $174.80 | $176.71 | $170.99 | 543,293 | |
| $173.85 | +1.905 | +1.1% | $173.85 | $176.71 | $171.47 | 310,763 | |
| $171.94 | +5.239 | +3.1% | $168.13 | $172.90 | $166.70 | 191,764 | |
| $166.70 | 0.00 | 0.0% | $166.70 | $167.18 | $165.28 | 132,241 | |
| $166.70 | -1.905 | -1.1% | $169.09 | $170.99 | $166.70 | 145,499 | |
| $168.61 | -0.953 | -0.6% | $169.56 | $170.04 | $166.23 | 286,652 | |
| $169.56 | +1.429 | +0.8% | $169.56 | $170.04 | $167.18 | 198,370 | |
| $168.13 | +0.476 | +0.3% | $167.66 | $169.56 | $165.75 | 225,926 | |
| $167.66 | -7.621 | -4.3% | $175.28 | $175.28 | $167.66 | 563,125 | |
| $175.28 | 0.00 | 0.0% | $175.28 | $178.14 | $171.94 | 341,630 | |
| $175.28 | -3.81 | -2.1% | $181.95 | $182.90 | $173.37 | 643,904 | |
| $179.09 | +0.476 | +0.3% | $180.04 | $181.47 | $178.14 | 372,492 | |
| $178.61 | +1.429 | +0.8% | $177.18 | $180.04 | $176.23 | 322,609 | |
| $177.18 | -9.526 | -5.1% | $188.61 | $188.61 | $177.18 | 842,191 | |
| $186.71 | +4.763 | +2.6% | $185.76 | $190.52 | $182.42 | 1,165,305 | |
| $181.95 | +4.287 | +2.4% | $177.18 | $184.80 | $175.28 | 1,434,089 | |
| $177.66 | +1.429 | +0.8% | $173.37 | $182.42 | $173.37 | 686,770 | |
| $176.23 | +6.668 | +3.9% | $169.09 | $179.09 | $164.32 | 1,401,891 | |
| $169.56 | +4.287 | +2.6% | $163.85 | $169.56 | $163.37 | 456,338 | |
| $165.28 | +7.621 | +4.8% | $156.70 | $168.13 | $155.27 | 650,510 | |
| $157.65 | +5.716 | +3.8% | $158.13 | $161.47 | $154.32 | 491,547 | |
| $151.94 | -5.716 | -3.6% | $152.42 | $157.18 | $151.46 | 511,565 |
- Ticker
- TWSE:3416
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · May 4, 2026
Blaize and Winmate Sign Strategic Partnership Agreement to Bring AI to Rugged Systems for Defense and Critical Infrastructure
Latest news
Blaize and Winmate Sign Strategic Partnership Agreement to Bring AI to Rugged Systems for Defense and Critical Infrastructure
May 4, 2026
Closed $150.03 (-1.9%) on May 5, 2026
Blaize and Winmate Announce Strategic Collaboration to Advance Sovereign Edge AI Capabilities for Defense and Critical Infrastructure
Apr 16, 2026
Closed $152.42 (+0.6%) on Apr 17, 2026
Winmate Inc. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 2 in the last 12 months · 10 in all · newest May 4, 2026 · oldest 2022
Log in to ask 6ix AI your own questions about Winmate Inc.