WIN Semiconductors historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 123.00 | 123.50 | 117.00 | 117.50 | 117.50 | 11,961,000 |
| 2024-08-02 | 135.50 | 137.00 | 129.00 | 130.00 | 130.00 | 8,577,000 |
| 2024-08-01 | 137.00 | 139.50 | 136.00 | 138.50 | 138.50 | 6,989,000 |
| 2024-07-31 | 135.00 | 138.50 | 135.00 | 135.00 | 135.00 | 22,555,000 |
| 2024-07-30 | 148.00 | 149.00 | 141.50 | 149.00 | 149.00 | 11,639,000 |
| 2024-07-29 | 154.50 | 155.50 | 148.00 | 148.50 | 148.50 | 10,557,000 |
| 2024-07-26 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 6,738,000 |
| 2024-07-25 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2024-07-24 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2024-07-23 | 160.50 | 165.50 | 160.00 | 160.50 | 160.50 | 5,211,000 |
| 2024-07-22 | 166.00 | 166.00 | 155.00 | 156.00 | 156.00 | 9,304,000 |
| 2024-07-19 | 175.00 | 176.50 | 165.00 | 166.00 | 166.00 | 7,440,000 |
| 2024-07-18 | 177.50 | 180.50 | 174.00 | 176.50 | 176.50 | 6,712,000 |
| 2024-07-17 | 175.00 | 182.00 | 173.50 | 181.00 | 181.00 | 10,667,000 |
| 2024-07-16 | 173.00 | 176.00 | 171.50 | 173.00 | 173.00 | 3,840,000 |
| 2024-07-15 | 175.00 | 175.00 | 169.50 | 171.00 | 171.00 | 3,392,000 |
| 2024-07-12 | 179.00 | 179.50 | 172.00 | 173.00 | 173.00 | 7,617,000 |
| 2024-07-11 | 182.50 | 183.00 | 180.00 | 180.00 | 180.00 | 5,045,000 |
| 2024-07-10 | 179.00 | 183.00 | 178.00 | 180.00 | 180.00 | 6,886,000 |
| 2024-07-09 | 179.00 | 182.00 | 174.50 | 177.00 | 177.00 | 6,888,000 |
| 2024-07-08 | 180.00 | 181.50 | 176.00 | 178.50 | 178.50 | 6,208,000 |
| 2024-07-05 | 175.50 | 183.00 | 175.50 | 180.50 | 180.50 | 13,365,000 |
| 2024-07-04 | 176.50 | 178.50 | 173.00 | 173.50 | 173.50 | 7,401,000 |
| 2024-07-03 | 174.00 | 176.50 | 171.50 | 174.50 | 174.50 | 5,468,000 |
| 2024-07-02 | 175.00 | 176.50 | 170.00 | 171.00 | 171.00 | 7,823,000 |
| 2024-07-01 | 177.50 | 183.00 | 174.00 | 175.00 | 175.00 | 23,415,000 |
| 2024-06-28 | 172.00 | 175.00 | 168.50 | 174.50 | 174.50 | 30,359,000 |
| 2024-06-27 | 157.00 | 161.00 | 156.00 | 159.50 | 159.50 | 4,491,000 |
| 2024-06-26 | 159.50 | 161.50 | 157.00 | 157.50 | 157.50 | 3,615,000 |
| 2024-06-25 | 157.00 | 159.00 | 154.50 | 158.00 | 158.00 | 4,924,000 |
| 2024-06-24 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | 6,498,000 |
| 2024-06-21 | 159.00 | 165.00 | 157.50 | 163.50 | 163.50 | 9,491,000 |
| 2024-06-20 | 158.00 | 161.50 | 157.00 | 160.50 | 160.50 | 8,899,000 |
| 2024-06-19 | 156.00 | 161.50 | 155.00 | 155.50 | 155.50 | 12,186,000 |
| 2024-06-18 | 156.50 | 157.00 | 152.50 | 154.00 | 154.00 | 5,465,000 |
| 2024-06-17 | 153.50 | 158.00 | 151.50 | 155.00 | 155.00 | 10,929,000 |
| 2024-06-14 | 155.00 | 155.50 | 151.00 | 153.50 | 153.50 | 12,459,000 |
| 2024-06-13 | 142.50 | 153.00 | 142.50 | 153.00 | 153.00 | 16,736,000 |
| 2024-06-12 | 137.50 | 141.50 | 137.50 | 139.50 | 139.50 | 2,171,000 |
| 2024-06-11 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 1,906,000 |
| 2024-06-07 | 139.00 | 139.50 | 137.00 | 137.50 | 137.50 | 2,343,000 |
| 2024-06-06 | 142.00 | 143.50 | 138.00 | 138.00 | 138.00 | 2,972,000 |
| 2024-06-05 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 1,383,000 |
| 2024-06-04 | 141.00 | 143.50 | 140.00 | 140.00 | 140.00 | 2,263,000 |
| 2024-06-03 | 142.00 | 143.00 | 140.00 | 140.50 | 140.50 | 1,737,000 |
| 2024-05-31 | 143.00 | 144.00 | 141.50 | 141.50 | 141.50 | 1,467,000 |
| 2024-05-30 | 143.00 | 143.50 | 141.50 | 142.50 | 142.50 | 1,548,000 |
| 2024-05-29 | 144.00 | 145.50 | 143.50 | 144.50 | 144.50 | 1,564,000 |
| 2024-05-28 | 142.00 | 145.00 | 142.00 | 143.50 | 143.50 | 2,269,000 |
| 2024-05-27 | 140.50 | 142.00 | 140.00 | 141.50 | 141.50 | 1,117,000 |
| 2024-05-24 | 139.50 | 140.50 | 138.00 | 140.00 | 140.00 | 941,000 |
| 2024-05-23 | 143.00 | 143.00 | 140.50 | 140.50 | 140.50 | 1,425,000 |
| 2024-05-22 | 142.00 | 145.00 | 141.00 | 142.50 | 142.50 | 2,417,000 |
| 2024-05-21 | 142.50 | 143.50 | 140.00 | 140.50 | 140.50 | 1,296,000 |
| 2024-05-20 | 142.50 | 143.50 | 141.50 | 142.50 | 142.50 | 1,484,000 |
| 2024-05-17 | 143.00 | 143.50 | 141.00 | 141.50 | 141.50 | 1,067,000 |
| 2024-05-16 | 140.50 | 144.00 | 140.50 | 143.00 | 143.00 | 2,827,000 |
| 2024-05-15 | 141.00 | 142.00 | 139.50 | 139.50 | 139.50 | 2,074,000 |
| 2024-05-14 | 140.00 | 141.50 | 139.00 | 140.00 | 140.00 | 1,580,000 |
| 2024-05-13 | 140.50 | 140.50 | 138.00 | 140.00 | 140.00 | 1,152,000 |
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.