WIN Semiconductors historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	144.00	147.00	142.00	143.50	143.50	7,854,000
2023-08-10	150.50	151.00	148.00	150.50	150.50	2,834,000
2023-08-09	150.50	153.00	150.00	151.50	151.50	2,432,000
2023-08-08	151.50	152.00	149.00	151.00	151.00	3,820,000
2023-08-07	154.50	156.00	151.50	152.00	152.00	2,574,000
2023-08-04	150.00	157.00	150.00	154.50	154.50	4,940,000
2023-08-03	153.00	153.00	153.00	153.00	153.00	0
2023-08-02	148.50	154.00	148.50	153.00	153.00	6,367,000
2023-08-01	155.00	158.00	149.00	150.00	150.00	15,933,000
2023-07-31	169.00	169.50	163.00	164.00	164.00	6,224,000
2023-07-28	166.50	170.00	163.50	166.50	166.50	5,362,000
2023-07-27	164.00	169.00	163.00	166.00	166.00	3,539,000
2023-07-26	168.00	168.00	161.50	162.50	162.50	5,798,000
2023-07-25	173.00	175.00	168.00	168.00	168.00	6,290,000
2023-07-24	183.00	184.00	172.00	172.50	172.50	8,389,000
2023-07-21	175.00	180.50	175.00	178.00	178.00	5,204,000
2023-07-20	173.50	182.00	172.50	177.50	177.50	10,857,000
2023-07-19	177.00	184.50	171.50	171.50	171.50	11,293,000
2023-07-18	174.50	176.00	171.00	174.50	174.50	3,841,000
2023-07-17	177.00	177.50	171.50	173.50	173.50	4,160,000
2023-07-14	176.00	178.00	174.00	176.50	176.50	5,017,000
2023-07-13	174.00	178.00	171.50	173.50	173.50	7,727,000
2023-07-12	172.00	174.00	170.00	170.50	170.50	4,519,000
2023-07-11	169.00	171.50	166.50	170.50	170.50	4,419,000
2023-07-10	168.00	172.00	165.50	167.00	167.00	4,096,000
2023-07-07	170.50	170.50	163.50	167.50	167.50	7,862,000
2023-07-06	168.00	180.00	168.00	171.50	171.50	13,014,000
2023-07-05	168.00	173.00	167.00	167.00	167.00	6,824,000
2023-07-04	164.00	170.00	162.50	168.00	168.00	4,746,000
2023-07-03	165.50	166.00	163.50	164.00	161.50	3,051,000
2023-06-30	165.00	166.50	163.50	164.00	161.50	2,321,000
2023-06-29	166.00	168.00	164.00	165.00	162.48	4,094,964
2023-06-28	168.00	168.50	166.50	167.00	164.45	1,982,608
2023-06-27	166.00	170.50	164.00	166.00	163.47	2,913,873
2023-06-26	170.50	171.00	165.00	165.50	162.98	3,742,020
2023-06-21	172.50	173.50	169.50	170.00	167.41	4,429,547
2023-06-20	178.50	178.50	173.50	173.50	170.86	2,780,960
2023-06-19	178.50	180.00	177.50	178.00	175.29	2,362,560
2023-06-16	183.00	183.00	178.50	179.50	176.76	4,143,050
2023-06-15	181.50	184.50	180.00	181.50	178.73	6,560,793
2023-06-14	177.00	182.00	176.00	180.00	177.26	5,727,791
2023-06-13	179.50	182.50	176.00	176.00	173.32	5,963,992
2023-06-12	174.50	182.50	173.50	177.00	174.30	7,596,743
2023-06-09	177.00	177.00	171.00	175.50	172.82	5,990,031
2023-06-08	176.00	179.00	173.50	175.00	172.33	8,582,134
2023-06-07	165.00	177.00	164.50	177.00	174.30	14,096,290
2023-06-06	165.00	165.50	160.00	161.00	158.55	2,269,370
2023-06-05	163.50	165.00	162.00	164.00	161.50	3,286,267
2023-06-02	159.50	161.00	158.00	160.00	157.56	2,600,302
2023-06-01	159.00	160.00	157.00	158.00	155.59	1,730,458
2023-05-31	158.00	161.50	157.50	159.50	157.07	3,359,283
2023-05-30	159.00	160.00	156.00	159.00	156.58	2,944,390
2023-05-29	157.50	161.00	157.00	159.00	156.58	3,297,237
2023-05-26	153.50	157.00	153.50	155.00	152.64	2,540,061
2023-05-25	153.00	156.50	152.00	152.50	150.18	3,637,559
2023-05-24	155.00	155.50	152.00	153.00	150.67	2,898,450
2023-05-23	150.50	157.00	150.50	156.50	154.11	4,638,623
2023-05-22	155.00	155.00	147.00	150.00	147.71	5,017,340
2023-05-19	151.00	152.00	148.00	151.50	149.19	3,728,546
2023-05-18	153.00	153.50	149.00	150.50	148.21	3,218,799

← NewerPage 14 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.