WIN Semiconductors historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 135.50 | 142.00 | 134.00 | 141.00 | 138.85 | 7,641,775 |
| 2022-11-08 | 134.50 | 138.00 | 132.00 | 134.00 | 131.96 | 6,101,330 |
| 2022-11-07 | 130.00 | 135.00 | 127.00 | 133.00 | 130.97 | 5,339,215 |
| 2022-11-04 | 129.50 | 130.50 | 124.50 | 128.50 | 126.54 | 5,347,157 |
| 2022-11-03 | 123.00 | 129.50 | 122.50 | 129.50 | 127.53 | 4,772,248 |
| 2022-11-02 | 123.00 | 128.00 | 122.50 | 126.50 | 124.57 | 4,855,357 |
| 2022-11-01 | 121.00 | 128.50 | 120.00 | 124.00 | 122.11 | 9,160,229 |
| 2022-10-31 | 115.00 | 124.00 | 111.00 | 122.00 | 120.14 | 13,246,980 |
| 2022-10-28 | 114.00 | 116.00 | 107.50 | 114.00 | 112.26 | 13,237,660 |
| 2022-10-27 | 115.00 | 118.50 | 114.00 | 117.00 | 115.22 | 3,607,931 |
| 2022-10-26 | 115.00 | 116.50 | 112.00 | 115.00 | 113.25 | 6,960,847 |
| 2022-10-25 | 125.00 | 126.00 | 114.00 | 115.00 | 113.25 | 9,522,131 |
| 2022-10-24 | 125.00 | 131.00 | 123.00 | 125.00 | 123.09 | 6,663,591 |
| 2022-10-21 | 123.00 | 126.50 | 120.00 | 121.50 | 119.65 | 5,972,687 |
| 2022-10-20 | 124.00 | 127.00 | 121.50 | 123.00 | 121.13 | 6,083,680 |
| 2022-10-19 | 129.00 | 131.00 | 127.00 | 127.00 | 125.06 | 4,169,238 |
| 2022-10-18 | 135.00 | 135.00 | 125.00 | 128.00 | 126.05 | 8,346,628 |
| 2022-10-17 | 126.00 | 131.50 | 124.00 | 131.50 | 129.50 | 4,085,046 |
| 2022-10-14 | 128.00 | 130.00 | 126.00 | 128.50 | 126.54 | 5,243,677 |
| 2022-10-13 | 122.00 | 125.50 | 120.50 | 123.00 | 121.13 | 5,588,838 |
| 2022-10-12 | 120.50 | 124.50 | 117.50 | 122.00 | 120.14 | 5,040,455 |
| 2022-10-11 | 123.50 | 125.50 | 119.00 | 119.00 | 117.19 | 6,397,378 |
| 2022-10-07 | 130.00 | 132.50 | 125.50 | 127.00 | 125.06 | 7,047,000 |
| 2022-10-06 | 134.00 | 136.50 | 129.00 | 131.50 | 129.50 | 16,118,590 |
| 2022-10-05 | 131.50 | 140.00 | 129.00 | 140.00 | 137.87 | 7,177,291 |
| 2022-10-04 | 126.50 | 129.50 | 126.50 | 127.50 | 125.56 | 3,413,850 |
| 2022-10-03 | 121.50 | 126.00 | 120.00 | 123.50 | 121.62 | 3,752,729 |
| 2022-09-30 | 119.00 | 124.50 | 117.00 | 123.50 | 121.62 | 7,413,209 |
| 2022-09-29 | 130.00 | 132.50 | 121.50 | 123.00 | 121.13 | 5,678,256 |
| 2022-09-28 | 135.50 | 135.50 | 126.00 | 126.00 | 124.08 | 4,487,163 |
| 2022-09-27 | 136.50 | 137.50 | 133.00 | 136.00 | 133.93 | 2,806,361 |
| 2022-09-26 | 141.50 | 141.50 | 135.00 | 135.50 | 133.43 | 3,393,826 |
| 2022-09-23 | 143.00 | 146.00 | 139.50 | 144.00 | 141.80 | 7,131,602 |
| 2022-09-22 | 152.50 | 152.50 | 144.00 | 146.00 | 143.77 | 7,232,790 |
| 2022-09-21 | 156.00 | 157.00 | 153.00 | 155.00 | 152.64 | 2,029,894 |
| 2022-09-20 | 160.00 | 160.50 | 155.00 | 156.50 | 154.11 | 2,131,137 |
| 2022-09-19 | 160.00 | 160.00 | 158.00 | 158.50 | 156.08 | 997,019 |
| 2022-09-16 | 162.50 | 163.00 | 159.50 | 159.50 | 157.07 | 2,749,865 |
| 2022-09-15 | 163.50 | 167.00 | 161.00 | 163.50 | 161.01 | 1,904,180 |
| 2022-09-14 | 161.00 | 163.50 | 159.00 | 162.50 | 160.02 | 1,921,915 |
| 2022-09-13 | 168.00 | 169.00 | 164.00 | 165.50 | 162.98 | 1,834,285 |
| 2022-09-12 | 166.50 | 169.50 | 165.00 | 166.00 | 163.47 | 2,265,743 |
| 2022-09-08 | 162.50 | 163.50 | 159.50 | 163.00 | 160.52 | 1,605,876 |
| 2022-09-07 | 159.00 | 160.50 | 155.00 | 159.00 | 156.58 | 2,567,663 |
| 2022-09-06 | 163.00 | 165.00 | 160.00 | 160.50 | 158.05 | 2,258,697 |
| 2022-09-05 | 166.50 | 167.00 | 159.50 | 161.00 | 158.55 | 2,626,482 |
| 2022-09-02 | 168.50 | 168.50 | 162.00 | 165.00 | 162.48 | 4,801,932 |
| 2022-09-01 | 175.50 | 176.50 | 166.50 | 167.00 | 164.45 | 10,192,570 |
| 2022-08-31 | 161.00 | 178.50 | 161.00 | 178.50 | 175.78 | 7,948,912 |
| 2022-08-30 | 161.00 | 164.50 | 160.00 | 162.50 | 160.02 | 2,281,394 |
| 2022-08-29 | 162.50 | 164.00 | 160.00 | 160.50 | 158.05 | 3,836,524 |
| 2022-08-26 | 170.50 | 174.50 | 168.50 | 169.50 | 166.92 | 3,252,266 |
| 2022-08-25 | 168.50 | 170.50 | 167.00 | 167.50 | 164.95 | 1,707,950 |
| 2022-08-24 | 170.50 | 171.00 | 166.00 | 166.00 | 163.47 | 2,285,590 |
| 2022-08-23 | 167.00 | 171.50 | 166.50 | 170.50 | 167.90 | 1,601,498 |
| 2022-08-22 | 171.00 | 174.50 | 168.50 | 170.00 | 167.41 | 2,540,619 |
| 2022-08-19 | 173.00 | 175.50 | 170.50 | 174.00 | 171.35 | 3,045,075 |
| 2022-08-18 | 174.50 | 174.50 | 170.00 | 170.00 | 167.41 | 3,719,920 |
| 2022-08-17 | 174.50 | 177.00 | 173.50 | 176.50 | 173.81 | 2,685,633 |
| 2022-08-16 | 177.00 | 179.50 | 173.00 | 174.00 | 171.35 | 3,274,546 |
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.