WIN Semiconductors historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-14 | 168.50 | 172.00 | 168.50 | 170.50 | 167.90 | 4,925,497 |
| 2023-02-13 | 168.50 | 173.00 | 166.00 | 169.00 | 166.42 | 7,561,463 |
| 2023-02-10 | 162.50 | 173.00 | 160.00 | 171.00 | 168.39 | 18,345,100 |
| 2023-02-09 | 175.50 | 175.50 | 172.00 | 172.50 | 169.87 | 4,254,725 |
| 2023-02-08 | 175.00 | 177.50 | 172.00 | 175.50 | 172.82 | 7,287,436 |
| 2023-02-07 | 173.00 | 175.00 | 170.50 | 173.00 | 170.36 | 7,486,981 |
| 2023-02-06 | 180.50 | 183.00 | 176.00 | 176.00 | 173.32 | 6,235,346 |
| 2023-02-03 | 188.00 | 192.00 | 182.00 | 183.00 | 180.21 | 6,259,746 |
| 2023-02-02 | 192.00 | 194.00 | 187.50 | 187.50 | 184.64 | 5,766,950 |
| 2023-02-01 | 194.50 | 195.00 | 185.50 | 191.50 | 188.58 | 8,466,029 |
| 2023-01-31 | 192.50 | 193.00 | 189.50 | 192.00 | 189.07 | 5,030,144 |
| 2023-01-30 | 185.00 | 196.00 | 185.00 | 194.00 | 191.04 | 12,348,730 |
| 2023-01-17 | 175.50 | 180.00 | 174.00 | 180.00 | 177.26 | 6,499,370 |
| 2023-01-16 | 170.50 | 179.00 | 169.00 | 179.00 | 176.27 | 9,899,377 |
| 2023-01-13 | 181.50 | 182.50 | 170.00 | 170.50 | 167.90 | 12,266,660 |
| 2023-01-12 | 184.00 | 184.00 | 177.00 | 183.50 | 180.70 | 11,403,340 |
| 2023-01-11 | 176.50 | 186.50 | 174.00 | 183.00 | 180.21 | 15,528,720 |
| 2023-01-10 | 174.00 | 176.50 | 170.50 | 176.00 | 173.32 | 19,041,340 |
| 2023-01-09 | 160.50 | 170.50 | 158.00 | 170.50 | 167.90 | 13,459,490 |
| 2023-01-06 | 146.00 | 155.00 | 143.50 | 155.00 | 152.64 | 7,242,208 |
| 2023-01-05 | 145.00 | 152.50 | 144.50 | 146.00 | 143.77 | 4,565,667 |
| 2023-01-04 | 142.50 | 146.00 | 142.00 | 143.00 | 140.82 | 1,985,393 |
| 2023-01-03 | 137.50 | 143.50 | 137.50 | 143.00 | 140.82 | 3,265,463 |
| 2022-12-30 | 143.00 | 144.00 | 136.50 | 136.50 | 134.42 | 3,195,221 |
| 2022-12-29 | 137.00 | 142.00 | 134.50 | 141.50 | 139.34 | 3,278,178 |
| 2022-12-28 | 140.00 | 142.50 | 139.00 | 140.00 | 137.87 | 2,537,021 |
| 2022-12-27 | 137.00 | 142.50 | 137.00 | 140.00 | 137.87 | 3,006,642 |
| 2022-12-26 | 138.50 | 139.50 | 135.50 | 135.50 | 133.43 | 928,580 |
| 2022-12-23 | 134.50 | 139.50 | 133.00 | 138.00 | 135.90 | 2,756,714 |
| 2022-12-22 | 139.00 | 140.50 | 137.00 | 137.50 | 135.40 | 1,837,982 |
| 2022-12-21 | 141.00 | 141.00 | 136.00 | 136.00 | 133.93 | 2,329,502 |
| 2022-12-20 | 145.50 | 148.00 | 137.00 | 137.00 | 134.91 | 2,707,814 |
| 2022-12-19 | 145.00 | 149.00 | 145.00 | 146.50 | 144.27 | 2,180,171 |
| 2022-12-16 | 148.50 | 149.50 | 145.00 | 146.00 | 143.77 | 5,609,516 |
| 2022-12-15 | 154.00 | 155.00 | 152.00 | 152.00 | 149.68 | 1,563,361 |
| 2022-12-14 | 151.50 | 154.50 | 149.50 | 154.00 | 151.65 | 2,576,898 |
| 2022-12-13 | 152.00 | 155.50 | 148.00 | 148.50 | 146.24 | 3,374,776 |
| 2022-12-12 | 147.50 | 152.00 | 145.50 | 150.50 | 148.21 | 2,471,255 |
| 2022-12-09 | 153.00 | 154.00 | 149.50 | 149.50 | 147.22 | 1,483,889 |
| 2022-12-08 | 151.50 | 152.50 | 148.50 | 150.50 | 148.21 | 2,196,493 |
| 2022-12-07 | 157.50 | 159.50 | 151.00 | 151.50 | 149.19 | 4,487,435 |
| 2022-12-06 | 162.00 | 164.50 | 156.50 | 157.50 | 155.10 | 2,623,213 |
| 2022-12-05 | 166.00 | 169.50 | 163.00 | 163.00 | 160.52 | 4,676,966 |
| 2022-12-02 | 161.50 | 168.50 | 161.00 | 164.50 | 161.99 | 4,316,770 |
| 2022-12-01 | 159.50 | 164.00 | 159.50 | 162.50 | 160.02 | 4,083,859 |
| 2022-11-30 | 154.50 | 157.00 | 154.00 | 156.00 | 153.62 | 2,279,939 |
| 2022-11-29 | 158.00 | 159.00 | 154.00 | 155.00 | 152.64 | 2,893,218 |
| 2022-11-28 | 157.00 | 161.00 | 156.00 | 159.50 | 157.07 | 2,195,997 |
| 2022-11-25 | 162.50 | 163.50 | 158.00 | 158.50 | 156.08 | 3,419,602 |
| 2022-11-24 | 159.00 | 167.50 | 157.50 | 162.50 | 160.02 | 11,237,420 |
| 2022-11-23 | 155.00 | 158.00 | 152.50 | 157.00 | 154.61 | 3,511,474 |
| 2022-11-22 | 151.50 | 153.50 | 149.00 | 153.50 | 151.16 | 2,638,232 |
| 2022-11-21 | 155.50 | 157.50 | 152.00 | 152.50 | 150.18 | 1,959,869 |
| 2022-11-18 | 158.00 | 160.50 | 154.50 | 156.00 | 153.62 | 3,204,913 |
| 2022-11-17 | 154.50 | 159.00 | 153.00 | 158.00 | 155.59 | 3,767,468 |
| 2022-11-16 | 156.00 | 157.00 | 150.00 | 156.00 | 153.62 | 7,022,893 |
| 2022-11-15 | 151.50 | 154.50 | 149.50 | 154.50 | 152.14 | 4,207,880 |
| 2022-11-14 | 147.00 | 154.50 | 147.00 | 152.00 | 149.68 | 6,473,893 |
| 2022-11-11 | 152.00 | 156.00 | 143.50 | 146.50 | 144.27 | 10,351,240 |
| 2022-11-10 | 139.00 | 142.50 | 137.00 | 142.00 | 139.84 | 4,281,864 |
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.