TWSE · 3416 · stock

Winmate Inc. (3416) stock price history

Every TWSE trading session of Winmate Inc. from Dec 31, 2007 to Sep 24, 2026: 4,591 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3416 data, free keyYear by year table

3416 adjusted close, 2007 to 2026

3416Winmate Inc.
NT$161.00-4.5% over one year
2010201520202025
NT$187.46
All time high, 2025
NT$190.52
52 week high, NT$123.28 low
4,591
Daily sessions since 2007

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

3416 key facts

  • Winmate Inc. (3416) closed at NT$161.00 on Sep 24, 2026 on TWSE.
  • 3416's all time high close is NT$187.46, set on Sep 9, 2025; its all time low close is NT$11.62 on Nov 20, 2008.
  • 3416's 52 week range is NT$123.28 to NT$190.52.
  • 3416 returned -4.5% over the year to Sep 24, 2026 and +177.5% over five years.
  • Over ten years 3416 returned +460%, +18.8% a year compounded.
  • 3416's deepest drawdown was -54.6% from May 16, 2008 to Nov 20, 2008.
  • DataCedar holds 4,591 daily sessions of 3416 history from Dec 31, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3416 price chart, 2007 to 2026

3416 adjusted close, Dec 31, 2007 to Sep 24, 2026NT$12.34NT$30.02NT$73.02NT$177.662010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3416 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-3.4%
3 months+2.0%
6 months+16.2%
Year to date+15.1%
1 year-4.5%
3 years+64.0%
5 years+177.5%
10 years+459.6%
Since Dec 31, 2007+709.3%
Compound annual growth, 18.7 years+11.8%

3416 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$187.46 on Sep 9, 2025
All time low close
NT$11.62 on Nov 20, 2008
52 week high
NT$190.52 on Aug 10, 2026
52 week low
NT$123.28 on Mar 9, 2026
Deepest drawdown
-54.6% from May 16, 2008 to Nov 20, 2008, recovered Dec 20, 2010
Best single session
+15.6% on Jul 23, 2013
Worst single session
-10.0% on Aug 5, 2024
Volatility, 1 year annualised
37.0%
Sessions closing higher, 1 year
45%
Growth of 1 since 2007
8.1×
Best calendar year
2013, +74%
Worst calendar year
2011, -39%

3416 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 31, 2007; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$139.90NT$190.52NT$123.28NT$161.00+16.6%80.6M178
2025NT$142.77NT$194.85NT$101.98NT$138.05-3.0%170M242
2024NT$105.92NT$143.21NT$96.66NT$142.33+35.5%86.8M242
2023NT$68.24NT$124.36NT$67.91NT$105.06+54.0%77.5M239
2022NT$60.88NT$70.78NT$58.47NT$68.24+12.4%15.7M246
2021NT$54.15NT$66.92NT$47.47NT$60.72+10.0%37.8M243
2020NT$38.64NT$63.71NT$32.98NT$55.18+43.6%45M245
2019NT$34.16NT$41.22NT$33.69NT$38.43+13.0%12M241
2018NT$32.32NT$39.22NT$28.60NT$34.02+5.3%20.8M245
2017NT$31.83NT$39.69NT$31.59NT$32.32+1.9%45M243
2016NT$31.28NT$32.74NT$27.11NT$31.71+0.5%22.8M244
2015NT$32.32NT$34.21NT$25.42NT$31.56-2.0%33.9M246
2014NT$28.87NT$34.16NT$26.16NT$32.22+13.2%97.8M248
2013NT$16.37NT$30.92NT$15.99NT$28.47+73.9%62.6M244
2012NT$15.57NT$18.28NT$14.49NT$16.37+3.6%13M248
2011NT$26.02NT$28.66NT$14.99NT$15.81-39.3%45.3M247
2010NT$22.43NT$27.32NT$18.30NT$26.05+16.1%69.4M250
2009NT$12.92NT$22.95NT$12.24NT$22.43+73.7%113.4M248
2008NT$19.89NT$26.02NT$10.81NT$12.92-35.1%64.5M251
2007NT$19.89NT$19.89NT$19.35NT$19.89n/a167.8K1

3416 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$161.00-7.1%
August 2026NT$173.37+10.0%
July 2026NT$157.65-6.8%
June 2026NT$169.09-0.2%
May 2026NT$169.45+16.5%
April 2026NT$145.44+10.1%
March 2026NT$132.05-5.3%
February 2026NT$139.44+4.1%
January 2026NT$133.90-3.0%
December 2025NT$138.05+2.4%
November 2025NT$134.82-11.5%
October 2025NT$152.37-7.6%

About the 3416 data

Daily bars. 4,591 sessions from Dec 31, 2007 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3416/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3376 Shin Zu Shing Co., Ltd.
  • 3380 Alpha Networks Inc.
  • 3406 Genius Electronic Optical Co.,Ltd.
  • 3413 Foxsemicon Integrated Technology Inc.
  • 3419 Wha Yu Industrial Co., Ltd.
  • 3432 Tai Twun Enterprise Co., Ltd.
  • 3437 Advanced Optoelectronic Technology Inc.
  • 3443 Global Unichip Corp.

Common questions

3416 share price history

Start with any symbol.

Start free