WIN Semiconductors historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 510.00 | 510.00 | 491.00 | 501.00 | 501.00 | 12,825,986 |
| 2026-10-15 | 520.00 | 526.00 | 502.00 | 502.00 | 502.00 | 16,073,675 |
| 2026-10-14 | 559.00 | 570.00 | 552.00 | 557.00 | 557.00 | 11,728,899 |
| 2026-10-13 | 564.00 | 565.00 | 522.00 | 556.00 | 556.00 | 25,082,739 |
| 2026-10-12 | 582.00 | 604.00 | 573.00 | 580.00 | 580.00 | 18,569,590 |
| 2026-10-08 | 578.00 | 592.00 | 566.00 | 581.00 | 581.00 | 16,166,560 |
| 2026-10-07 | 589.00 | 613.00 | 582.00 | 588.00 | 588.00 | 22,207,667 |
| 2026-10-06 | 615.00 | 623.00 | 588.00 | 592.00 | 592.00 | 19,149,077 |
| 2026-10-05 | 614.00 | 630.00 | 604.00 | 615.00 | 615.00 | 47,293,118 |
| 2026-10-02 | 574.00 | 591.00 | 572.00 | 591.00 | 591.00 | 27,322,220 |
| 2026-10-01 | 546.00 | 546.00 | 529.00 | 538.00 | 538.00 | 26,526,230 |
| 2026-09-30 | 509.00 | 542.00 | 509.00 | 542.00 | 542.00 | 41,331,190 |
| 2026-09-29 | 496.50 | 498.50 | 484.50 | 493.00 | 493.00 | 15,114,217 |
| 2026-09-24 | 495.50 | 506.00 | 482.00 | 502.00 | 502.00 | 21,285,458 |
| 2026-09-23 | 507.00 | 518.00 | 486.50 | 497.00 | 497.00 | 27,039,755 |
| 2026-09-22 | 501.00 | 515.00 | 489.00 | 501.00 | 501.00 | 33,103,944 |
| 2026-09-21 | 497.00 | 504.00 | 486.00 | 490.50 | 490.50 | 23,215,905 |
| 2026-09-18 | 487.50 | 502.00 | 467.00 | 500.00 | 500.00 | 43,408,264 |
| 2026-09-17 | 482.00 | 507.00 | 469.00 | 471.00 | 471.00 | 46,892,973 |
| 2026-09-16 | 469.00 | 473.00 | 454.00 | 472.50 | 472.50 | 28,910,429 |
| 2026-09-15 | 447.50 | 476.00 | 445.50 | 454.00 | 454.00 | 35,370,880 |
| 2026-09-14 | 423.00 | 451.00 | 420.00 | 444.00 | 444.00 | 13,430,151 |
| 2026-09-11 | 449.50 | 450.00 | 435.00 | 437.50 | 437.50 | 14,148,810 |
| 2026-09-10 | 462.50 | 465.00 | 452.00 | 461.50 | 461.50 | 14,965,485 |
| 2026-09-09 | 462.00 | 478.00 | 457.50 | 464.00 | 464.00 | 35,833,262 |
| 2026-09-08 | 457.00 | 458.00 | 440.00 | 441.50 | 441.50 | 17,103,025 |
| 2026-09-07 | 453.50 | 463.00 | 446.50 | 450.50 | 450.50 | 19,362,793 |
| 2026-09-04 | 465.00 | 465.00 | 438.50 | 449.50 | 449.50 | 23,860,895 |
| 2026-09-03 | 478.00 | 490.00 | 440.00 | 446.50 | 446.50 | 40,382,891 |
| 2026-09-02 | 484.00 | 492.00 | 468.00 | 469.50 | 469.50 | 41,134,174 |
| 2026-09-01 | 448.50 | 492.00 | 444.00 | 492.00 | 492.00 | 55,265,666 |
| 2026-08-31 | 434.50 | 471.00 | 425.00 | 447.50 | 447.50 | 51,035,647 |
| 2026-08-28 | 449.50 | 461.50 | 434.50 | 439.00 | 439.00 | 48,430,848 |
| 2026-08-27 | 413.00 | 445.50 | 412.00 | 445.50 | 445.50 | 36,129,144 |
| 2026-08-26 | 378.00 | 405.00 | 374.00 | 405.00 | 405.00 | 31,953,593 |
| 2026-08-25 | 350.50 | 381.50 | 349.50 | 379.00 | 379.00 | 16,244,482 |
| 2026-08-24 | 370.50 | 372.50 | 355.00 | 355.00 | 355.00 | 11,863,506 |
| 2026-08-21 | 377.00 | 385.50 | 365.50 | 373.00 | 373.00 | 21,837,264 |
| 2026-08-20 | 370.00 | 379.00 | 359.50 | 379.00 | 379.00 | 15,642,385 |
| 2026-08-19 | 353.50 | 374.00 | 351.00 | 363.50 | 363.50 | 17,622,003 |
| 2026-08-18 | 400.00 | 406.00 | 373.50 | 374.50 | 374.50 | 28,294,069 |
| 2026-08-17 | 391.00 | 404.50 | 388.50 | 398.00 | 398.00 | 24,955,921 |
| 2026-08-14 | 389.00 | 389.50 | 375.00 | 378.00 | 378.00 | 14,891,936 |
| 2026-08-13 | 406.50 | 417.50 | 383.00 | 387.00 | 387.00 | 38,866,673 |
| 2026-08-12 | 372.00 | 408.00 | 370.50 | 400.00 | 400.00 | 29,907,044 |
| 2026-08-11 | 377.50 | 382.50 | 361.50 | 371.00 | 371.00 | 16,508,552 |
| 2026-08-10 | 379.00 | 401.00 | 374.00 | 385.50 | 385.50 | 25,382,863 |
| 2026-08-07 | 384.50 | 394.50 | 359.50 | 366.00 | 366.00 | 23,542,136 |
| 2026-08-06 | 378.00 | 394.00 | 365.50 | 382.00 | 382.00 | 40,586,112 |
| 2026-08-05 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 2,738,982 |
| 2026-08-04 | 320.00 | 342.00 | 313.50 | 342.00 | 342.00 | 18,841,749 |
| 2026-08-03 | 298.50 | 320.50 | 298.50 | 311.00 | 311.00 | 18,256,210 |
| 2026-07-31 | 294.00 | 294.50 | 280.00 | 294.50 | 294.50 | 14,817,619 |
| 2026-07-30 | 276.50 | 301.00 | 262.00 | 268.00 | 268.00 | 25,502,755 |
| 2026-07-29 | 326.50 | 333.00 | 291.00 | 291.00 | 291.00 | 28,009,691 |
| 2026-07-28 | 336.00 | 349.50 | 322.50 | 323.00 | 323.00 | 23,305,806 |
| 2026-07-27 | 313.50 | 368.00 | 307.50 | 355.00 | 355.00 | 37,181,724 |
| 2026-07-24 | 354.00 | 371.50 | 337.50 | 341.50 | 341.50 | 20,572,612 |
| 2026-07-23 | 361.50 | 385.00 | 354.00 | 364.50 | 364.50 | 21,943,721 |
| 2026-07-22 | 360.00 | 373.00 | 356.00 | 359.00 | 359.00 | 15,154,758 |
Page 1 of 21 · 1,222 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 2.0000 TWD |
| 2025-06-13 | 1.0000 TWD |
| 2023-07-04 | 2.5000 TWD |
| 2022-07-07 | 8.0007 TWD |
| 2021-07-07 | 10.0000 TWD |
| 2020-07-01 | 7.0000 TWD |
| 2019-07-01 | 4.9969 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.