WIN Semiconductors historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	156.00	156.00	152.50	152.50	152.50	1,792,000
2024-01-31	153.50	159.00	153.50	155.00	155.00	3,288,000
2024-01-30	155.00	157.00	152.00	156.00	156.00	3,764,000
2024-01-29	155.00	158.00	154.00	155.50	155.50	3,200,000
2024-01-26	150.50	155.50	150.50	154.50	154.50	2,962,000
2024-01-25	154.00	155.00	151.00	151.00	151.00	2,231,000
2024-01-24	150.50	155.50	150.50	154.50	154.50	3,478,000
2024-01-23	151.50	151.50	149.50	151.00	151.00	1,739,000
2024-01-22	152.00	152.00	149.00	151.00	151.00	1,946,000
2024-01-19	147.50	151.50	147.50	150.50	150.50	2,275,000
2024-01-18	146.00	148.00	144.50	145.50	145.50	1,580,000
2024-01-17	152.00	153.00	146.00	146.00	146.00	3,631,000
2024-01-16	150.00	153.00	149.50	152.50	152.50	2,074,000
2024-01-15	151.00	152.00	149.50	151.00	151.00	1,400,877
2024-01-12	149.50	152.00	149.00	151.00	151.00	1,528,000
2024-01-11	148.50	152.00	146.50	150.50	150.50	2,029,000
2024-01-10	148.50	149.50	147.00	148.00	148.00	1,016,000
2024-01-09	151.50	152.50	148.00	149.00	149.00	1,733,000
2024-01-08	149.00	154.00	149.00	149.50	149.50	3,758,000
2024-01-05	147.50	149.00	146.50	148.00	148.00	1,822,000
2024-01-04	148.00	150.50	144.00	146.00	146.00	5,827,000
2024-01-03	154.00	154.00	148.00	148.00	148.00	6,586,000
2024-01-02	159.00	159.00	156.00	156.00	156.00	1,258,000
2023-12-29	157.50	159.50	157.50	159.00	159.00	1,217,000
2023-12-28	160.00	160.00	156.50	157.50	157.50	2,122,000
2023-12-27	159.50	160.50	157.50	159.50	159.50	1,683,000
2023-12-26	158.00	159.00	156.50	158.50	158.50	1,916,000
2023-12-25	155.00	159.00	155.00	157.50	157.50	2,790,000
2023-12-22	152.50	156.00	152.50	154.50	154.50	2,420,000
2023-12-21	152.00	154.50	150.00	152.00	152.00	2,828,000
2023-12-20	153.00	156.00	152.50	153.50	153.50	3,767,000
2023-12-19	160.50	161.00	153.00	153.50	153.50	8,915,000
2023-12-18	169.50	169.50	161.50	161.50	161.50	5,849,000
2023-12-15	171.00	172.00	168.00	170.00	170.00	6,625,000
2023-12-14	169.00	171.00	168.00	169.00	169.00	3,364,000
2023-12-13	167.50	167.50	165.00	167.00	167.00	2,712,000
2023-12-12	168.00	169.00	166.50	167.00	167.00	2,784,000
2023-12-11	168.50	169.00	165.50	166.00	166.00	3,496,000
2023-12-08	168.00	170.00	167.00	167.50	167.50	4,136,000
2023-12-07	170.50	171.50	165.50	166.00	166.00	5,265,000
2023-12-06	172.00	173.00	168.50	170.00	170.00	4,476,000
2023-12-05	170.00	174.50	166.50	171.50	171.50	10,343,000
2023-12-04	172.00	177.50	168.00	169.50	169.50	10,274,000
2023-12-01	171.00	172.00	167.50	167.50	167.50	4,546,000
2023-11-30	168.50	173.50	166.00	172.00	172.00	14,225,000
2023-11-29	163.50	169.50	163.50	168.00	168.00	7,886,000
2023-11-28	158.50	164.00	157.00	163.50	163.50	6,679,000
2023-11-27	167.00	167.50	155.00	157.00	157.00	13,960,000
2023-11-24	161.00	170.00	157.00	167.00	167.00	23,259,000
2023-11-23	153.50	162.00	152.00	159.00	159.00	18,328,000
2023-11-22	153.50	154.50	150.50	151.50	151.50	3,520,000
2023-11-21	153.00	153.50	151.00	153.00	153.00	2,978,000
2023-11-20	153.00	156.00	151.50	152.00	152.00	3,623,000
2023-11-17	154.50	155.00	151.00	152.50	152.50	3,459,000
2023-11-16	155.50	156.50	153.00	153.50	153.50	2,238,000
2023-11-15	155.00	156.50	154.00	154.50	154.50	5,529,000
2023-11-14	153.00	155.00	150.00	154.00	154.00	6,010,000
2023-11-13	158.50	159.00	150.50	152.00	152.00	12,089,000
2023-11-10	155.00	157.00	151.50	156.50	156.50	7,118,000
2023-11-09	153.00	156.00	151.50	154.50	154.50	5,537,000

← NewerPage 12 of 21 · 1,225 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.