WIN Semiconductors historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	147.50	151.50	146.50	151.50	149.19	3,342,758
2023-05-16	144.00	148.50	143.50	148.00	145.74	5,660,738
2023-05-15	153.00	153.00	143.50	144.00	141.80	10,415,860
2023-05-12	156.50	160.50	156.00	159.00	156.58	2,331,707
2023-05-11	163.50	164.50	157.00	157.00	154.61	2,554,404
2023-05-10	166.00	166.50	162.50	163.00	160.52	1,886,078
2023-05-09	166.50	168.00	164.00	166.00	163.47	1,545,988
2023-05-08	168.00	168.50	165.50	166.50	163.96	1,657,732
2023-05-05	164.50	167.00	164.00	165.00	162.48	1,476,172
2023-05-04	163.00	165.50	162.50	165.00	162.48	1,584,168
2023-05-03	165.50	167.00	163.50	163.50	161.01	2,255,546
2023-05-02	164.00	169.50	162.50	167.50	164.95	3,898,806
2023-04-28	160.50	167.00	156.00	163.50	161.01	11,164,680
2023-04-27	160.00	162.50	154.00	160.00	157.56	5,349,548
2023-04-26	163.50	164.00	158.00	160.00	157.56	6,055,784
2023-04-25	170.50	171.00	163.50	165.00	162.48	4,521,316
2023-04-24	168.00	172.50	168.00	170.50	167.90	1,397,332
2023-04-21	173.00	174.50	169.00	169.00	166.42	2,645,704
2023-04-20	175.50	178.00	173.00	173.00	170.36	3,075,283
2023-04-19	182.50	182.50	176.00	176.00	173.32	4,084,892
2023-04-18	186.50	188.50	182.00	182.00	179.23	4,934,010
2023-04-17	183.00	186.00	182.50	185.50	182.67	2,654,765
2023-04-14	183.00	183.50	180.50	183.00	180.21	2,488,631
2023-04-13	183.50	185.50	181.50	182.00	179.23	3,432,126
2023-04-12	185.00	185.50	183.00	183.50	180.70	3,092,696
2023-04-11	185.00	187.00	183.00	184.50	181.69	4,841,776
2023-04-10	179.50	185.00	179.50	185.00	182.18	3,558,928
2023-04-07	184.50	185.50	182.00	182.00	179.23	3,580,675
2023-04-06	182.50	186.00	181.00	184.50	181.69	5,653,114
2023-03-31	180.50	183.00	179.50	182.50	179.72	3,860,282
2023-03-30	179.50	181.50	177.00	181.50	178.73	6,718,214
2023-03-29	188.00	188.50	178.50	178.50	175.78	16,455,500
2023-03-28	181.50	187.00	177.50	186.00	183.16	12,662,510
2023-03-27	180.50	185.50	176.00	181.00	178.24	9,779,290
2023-03-24	173.50	181.00	173.00	179.50	176.76	8,471,510
2023-03-23	172.50	174.50	172.00	173.50	170.86	2,171,318
2023-03-22	174.00	174.00	171.00	171.50	168.89	2,128,959
2023-03-21	173.50	174.50	169.00	172.00	169.38	3,883,062
2023-03-20	170.00	174.00	169.50	171.00	168.39	4,603,626
2023-03-17	168.00	169.00	165.00	168.00	165.44	4,413,846
2023-03-16	164.00	167.50	163.50	165.50	162.98	2,281,674
2023-03-15	166.00	168.50	165.00	165.50	162.98	2,593,980
2023-03-14	163.00	165.00	162.00	162.50	160.02	2,641,437
2023-03-13	163.50	166.50	161.50	165.00	162.48	3,990,297
2023-03-10	170.00	172.00	164.00	164.50	161.99	7,280,005
2023-03-09	177.50	178.00	173.50	174.00	171.35	3,249,481
2023-03-08	172.00	177.50	171.50	176.50	173.81	3,302,752
2023-03-07	175.50	177.50	173.00	173.00	170.36	3,980,347
2023-03-06	169.50	176.00	169.00	175.50	172.82	5,842,071
2023-03-03	168.50	170.50	166.50	167.00	164.45	4,173,953
2023-03-02	166.00	168.00	165.00	167.00	164.45	2,139,486
2023-03-01	164.00	167.50	163.50	166.50	163.96	5,722,419
2023-02-24	176.00	176.50	170.00	170.00	167.41	3,792,339
2023-02-23	174.00	176.00	172.00	174.50	171.84	2,809,600
2023-02-22	175.00	176.00	171.00	172.00	169.38	4,361,563
2023-02-21	179.00	182.50	176.00	177.00	174.30	6,306,303
2023-02-20	174.00	178.50	174.00	178.00	175.29	4,774,004
2023-02-17	169.50	175.00	169.00	173.00	170.36	5,189,920
2023-02-16	173.00	174.00	170.00	171.00	168.39	6,082,791
2023-02-15	169.50	176.50	169.50	173.00	170.36	9,214,244

← NewerPage 15 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.