WIN Semiconductors historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	153.50	155.00	152.00	152.00	152.00	4,562,000
2023-11-07	158.00	158.00	152.50	153.00	153.00	8,869,000
2023-11-06	154.00	156.00	152.50	155.00	155.00	7,558,000
2023-11-03	151.50	156.50	150.00	150.50	150.50	15,232,000
2023-11-02	147.50	150.00	144.00	149.50	149.50	10,641,000
2023-11-01	148.00	150.00	146.00	147.00	147.00	18,248,000
2023-10-31	142.00	152.50	139.00	145.00	145.00	50,346,000
2023-10-30	140.00	140.00	140.00	140.00	140.00	5,868,000
2023-10-27	122.00	129.00	122.00	127.50	127.50	8,279,000
2023-10-26	125.50	125.50	121.00	121.00	121.00	4,882,000
2023-10-25	128.00	129.50	127.00	127.50	127.50	2,212,000
2023-10-24	126.00	127.50	124.50	127.00	127.00	1,684,000
2023-10-23	125.50	128.00	123.50	125.50	125.50	2,510,000
2023-10-20	129.50	130.00	125.50	126.50	126.50	4,966,000
2023-10-19	133.00	133.50	129.00	130.50	130.50	4,526,000
2023-10-18	139.00	139.50	134.00	134.00	134.00	5,133,000
2023-10-17	140.00	141.50	138.50	139.00	139.00	5,576,000
2023-10-16	137.00	140.50	135.00	138.00	138.00	6,410,000
2023-10-13	135.00	137.00	132.50	137.00	137.00	3,569,000
2023-10-12	134.00	135.00	133.00	134.50	134.50	2,215,000
2023-10-11	136.50	137.00	132.50	133.00	133.00	2,358,000
2023-10-06	136.50	138.00	134.50	134.50	134.50	4,245,000
2023-10-05	133.50	135.50	133.50	135.00	135.00	2,813,000
2023-10-04	131.00	135.00	131.00	134.50	134.50	3,459,000
2023-10-03	135.00	136.00	132.50	132.50	132.50	3,923,000
2023-10-02	131.00	135.00	130.00	134.50	134.50	4,350,000
2023-09-28	130.50	131.00	128.00	129.00	129.00	5,126,000
2023-09-27	130.50	133.00	129.50	130.50	130.50	3,073,000
2023-09-26	135.00	136.00	132.00	132.00	132.00	2,090,000
2023-09-25	136.50	137.00	135.00	135.50	135.50	1,133,000
2023-09-22	134.00	137.50	132.50	136.00	136.00	2,019,000
2023-09-21	138.50	139.50	135.00	135.00	135.00	3,575,000
2023-09-20	142.00	143.50	139.50	139.50	139.50	2,120,000
2023-09-19	145.00	145.50	140.00	140.00	140.00	2,955,000
2023-09-18	146.50	148.00	143.50	144.00	144.00	4,615,000
2023-09-15	142.00	148.00	141.50	145.50	145.50	6,253,000
2023-09-14	141.00	142.50	140.00	142.50	142.50	2,037,000
2023-09-13	140.00	141.00	138.00	139.00	139.00	2,202,000
2023-09-12	138.00	141.00	137.50	139.50	139.50	2,956,000
2023-09-11	139.50	143.00	136.50	137.50	137.50	3,350,000
2023-09-08	143.00	143.00	138.00	138.00	138.00	4,977,000
2023-09-07	145.50	148.00	141.50	143.00	143.00	7,100,000
2023-09-06	144.00	145.00	142.00	143.50	143.50	3,282,000
2023-09-05	144.00	146.00	141.00	143.00	143.00	5,934,000
2023-09-04	141.00	146.00	139.00	144.00	144.00	7,800,000
2023-09-01	137.00	146.00	135.50	140.50	140.50	9,276,000
2023-08-31	133.50	136.50	132.00	136.00	136.00	33,020,000
2023-08-30	132.00	137.00	132.00	134.00	134.00	5,843,000
2023-08-29	130.00	132.00	129.00	131.00	131.00	3,785,000
2023-08-28	129.00	132.00	128.50	129.50	129.50	2,960,000
2023-08-25	128.50	129.50	126.00	128.00	128.00	3,859,000
2023-08-24	130.50	131.50	127.50	129.50	129.50	4,433,000
2023-08-23	128.50	129.50	126.50	128.50	128.50	4,137,000
2023-08-22	130.00	131.00	128.00	128.50	128.50	4,497,000
2023-08-21	133.00	133.50	128.50	129.00	129.00	3,975,000
2023-08-18	131.00	133.50	130.50	132.00	132.00	3,866,000
2023-08-17	133.00	133.00	129.00	130.00	130.00	9,915,000
2023-08-16	132.00	137.50	131.00	135.50	135.50	5,720,000
2023-08-15	139.00	140.00	135.00	135.00	135.00	5,834,000
2023-08-14	141.00	141.50	137.00	138.50	138.50	4,369,000

← NewerPage 13 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.