WIN Semiconductors historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 141.00 | 141.00 | 137.50 | 140.00 | 140.00 | 1,867,000 |
| 2024-05-09 | 142.50 | 143.00 | 140.00 | 140.00 | 140.00 | 1,494,000 |
| 2024-05-08 | 143.00 | 143.50 | 140.50 | 141.50 | 141.50 | 1,837,000 |
| 2024-05-07 | 144.00 | 144.50 | 140.00 | 141.00 | 141.00 | 1,857,000 |
| 2024-05-06 | 146.00 | 146.00 | 142.00 | 142.50 | 142.50 | 2,248,000 |
| 2024-05-03 | 146.00 | 147.00 | 143.50 | 143.50 | 143.50 | 1,882,000 |
| 2024-05-02 | 145.00 | 145.50 | 143.00 | 143.50 | 143.50 | 1,554,000 |
| 2024-04-30 | 145.50 | 149.50 | 145.50 | 146.00 | 146.00 | 3,655,000 |
| 2024-04-29 | 148.00 | 149.00 | 143.50 | 145.00 | 145.00 | 4,088,000 |
| 2024-04-26 | 144.00 | 144.00 | 141.50 | 142.50 | 142.50 | 1,552,000 |
| 2024-04-25 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | 1,675,000 |
| 2024-04-24 | 142.50 | 145.00 | 141.50 | 145.00 | 145.00 | 2,314,000 |
| 2024-04-23 | 140.00 | 140.50 | 137.50 | 140.00 | 140.00 | 1,349,000 |
| 2024-04-22 | 141.50 | 142.00 | 137.00 | 137.00 | 137.00 | 1,344,000 |
| 2024-04-19 | 143.00 | 143.00 | 135.00 | 140.00 | 140.00 | 5,089,000 |
| 2024-04-18 | 142.50 | 146.00 | 142.00 | 145.50 | 145.50 | 1,426,000 |
| 2024-04-17 | 143.50 | 144.50 | 143.00 | 143.50 | 143.50 | 1,694,000 |
| 2024-04-16 | 146.50 | 147.00 | 142.00 | 143.00 | 143.00 | 3,003,000 |
| 2024-04-15 | 150.00 | 151.00 | 146.00 | 147.00 | 147.00 | 2,326,000 |
| 2024-04-12 | 155.00 | 155.00 | 150.50 | 150.50 | 150.50 | 2,760,000 |
| 2024-04-11 | 153.00 | 156.00 | 151.00 | 154.50 | 154.50 | 3,593,000 |
| 2024-04-10 | 149.00 | 154.50 | 148.00 | 153.50 | 153.50 | 4,735,000 |
| 2024-04-09 | 143.50 | 149.00 | 143.50 | 148.50 | 148.50 | 3,225,000 |
| 2024-04-08 | 147.50 | 149.00 | 143.50 | 143.50 | 143.50 | 3,687,000 |
| 2024-04-03 | 148.00 | 149.00 | 146.50 | 147.50 | 147.50 | 1,834,000 |
| 2024-04-02 | 149.50 | 150.00 | 147.50 | 149.00 | 149.00 | 1,668,000 |
| 2024-04-01 | 146.00 | 150.50 | 145.00 | 148.00 | 148.00 | 1,956,000 |
| 2024-03-29 | 145.50 | 147.50 | 145.00 | 146.00 | 146.00 | 1,051,000 |
| 2024-03-28 | 147.00 | 148.50 | 145.50 | 145.50 | 145.50 | 2,195,000 |
| 2024-03-27 | 148.00 | 149.50 | 147.00 | 147.00 | 147.00 | 2,290,000 |
| 2024-03-26 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 3,046,501 |
| 2024-03-25 | 153.50 | 155.50 | 153.00 | 153.50 | 153.50 | 2,079,000 |
| 2024-03-22 | 154.50 | 154.50 | 151.50 | 153.50 | 153.50 | 3,189,000 |
| 2024-03-21 | 155.50 | 156.00 | 153.00 | 154.50 | 154.50 | 1,846,000 |
| 2024-03-20 | 156.50 | 157.00 | 152.50 | 153.00 | 153.00 | 3,133,000 |
| 2024-03-19 | 149.50 | 157.00 | 149.00 | 157.00 | 157.00 | 6,888,000 |
| 2024-03-18 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 1,789,776 |
| 2024-03-15 | 145.50 | 147.00 | 143.00 | 145.50 | 145.50 | 4,866,000 |
| 2024-03-14 | 147.00 | 148.50 | 145.50 | 145.50 | 145.50 | 2,990,000 |
| 2024-03-13 | 154.00 | 154.00 | 147.00 | 147.50 | 147.50 | 5,002,000 |
| 2024-03-12 | 152.50 | 154.00 | 149.50 | 153.00 | 153.00 | 4,249,000 |
| 2024-03-11 | 153.00 | 157.00 | 152.00 | 153.00 | 153.00 | 3,639,000 |
| 2024-03-08 | 157.00 | 159.00 | 152.00 | 153.00 | 153.00 | 4,692,000 |
| 2024-03-07 | 155.00 | 161.00 | 153.50 | 156.50 | 156.50 | 8,901,000 |
| 2024-03-06 | 154.00 | 154.50 | 152.00 | 152.50 | 152.50 | 3,076,000 |
| 2024-03-05 | 158.00 | 161.00 | 154.00 | 155.00 | 155.00 | 6,467,000 |
| 2024-03-04 | 156.50 | 158.00 | 155.50 | 156.00 | 156.00 | 2,124,000 |
| 2024-03-01 | 152.50 | 156.50 | 152.50 | 155.50 | 155.50 | 2,622,000 |
| 2024-02-29 | 153.00 | 154.50 | 151.00 | 152.00 | 152.00 | 2,638,000 |
| 2024-02-27 | 157.00 | 158.00 | 152.00 | 152.00 | 152.00 | 3,267,000 |
| 2024-02-26 | 158.00 | 159.50 | 155.50 | 157.00 | 157.00 | 2,651,000 |
| 2024-02-23 | 162.50 | 163.50 | 158.00 | 158.00 | 158.00 | 3,623,000 |
| 2024-02-22 | 163.00 | 163.50 | 160.50 | 162.50 | 162.50 | 4,144,000 |
| 2024-02-21 | 161.50 | 164.50 | 160.00 | 161.00 | 161.00 | 4,684,000 |
| 2024-02-20 | 160.50 | 163.00 | 159.00 | 161.00 | 161.00 | 4,426,000 |
| 2024-02-19 | 159.50 | 166.00 | 158.00 | 160.50 | 160.50 | 8,846,000 |
| 2024-02-16 | 158.00 | 158.00 | 156.50 | 157.50 | 157.50 | 2,256,000 |
| 2024-02-15 | 160.50 | 161.00 | 155.50 | 156.00 | 156.00 | 7,581,000 |
| 2024-02-05 | 159.50 | 162.00 | 157.50 | 159.50 | 159.50 | 4,150,000 |
| 2024-02-02 | 155.00 | 158.50 | 153.00 | 158.50 | 158.50 | 4,306,000 |
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.