WIN Semiconductors historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 177.00 | 179.50 | 173.00 | 174.00 | 171.35 | 3,274,546 |
| 2022-08-15 | 175.50 | 177.00 | 173.00 | 176.50 | 173.81 | 3,731,821 |
| 2022-08-12 | 168.00 | 173.50 | 167.50 | 173.50 | 170.86 | 3,657,491 |
| 2022-08-11 | 166.50 | 171.00 | 164.00 | 167.50 | 164.95 | 3,236,982 |
| 2022-08-10 | 161.00 | 163.50 | 161.00 | 162.00 | 159.53 | 1,507,804 |
| 2022-08-09 | 166.00 | 166.50 | 162.50 | 164.00 | 161.50 | 2,680,241 |
| 2022-08-08 | 161.00 | 167.50 | 160.00 | 167.00 | 164.45 | 3,210,475 |
| 2022-08-05 | 161.00 | 165.00 | 160.00 | 165.00 | 162.48 | 3,578,623 |
| 2022-08-04 | 157.00 | 161.00 | 155.50 | 161.00 | 158.55 | 4,515,495 |
| 2022-08-03 | 156.00 | 158.00 | 154.50 | 157.00 | 154.61 | 3,203,129 |
| 2022-08-02 | 155.50 | 158.00 | 153.00 | 158.00 | 155.59 | 3,804,724 |
| 2022-08-01 | 158.00 | 159.00 | 154.00 | 158.50 | 156.08 | 3,163,447 |
| 2022-07-29 | 157.00 | 159.50 | 152.00 | 159.00 | 156.58 | 7,908,209 |
| 2022-07-28 | 154.00 | 158.00 | 150.50 | 157.00 | 154.61 | 11,019,720 |
| 2022-07-27 | 152.00 | 154.50 | 152.00 | 153.00 | 150.67 | 15,492,940 |
| 2022-07-26 | 176.00 | 177.00 | 166.50 | 168.50 | 165.93 | 7,907,373 |
| 2022-07-25 | 181.00 | 182.50 | 175.50 | 179.50 | 176.76 | 4,907,415 |
| 2022-07-22 | 188.50 | 190.00 | 184.50 | 185.00 | 182.18 | 3,001,965 |
| 2022-07-21 | 184.00 | 191.50 | 181.50 | 188.50 | 185.63 | 6,019,646 |
| 2022-07-20 | 182.50 | 183.50 | 180.00 | 181.00 | 178.24 | 2,117,143 |
| 2022-07-19 | 176.50 | 181.00 | 173.00 | 179.00 | 176.27 | 2,330,688 |
| 2022-07-18 | 176.00 | 178.50 | 174.50 | 178.00 | 175.29 | 1,629,470 |
| 2022-07-15 | 174.50 | 178.00 | 171.00 | 176.00 | 173.32 | 3,456,100 |
| 2022-07-14 | 164.50 | 175.00 | 162.00 | 174.50 | 171.84 | 3,984,411 |
| 2022-07-13 | 171.00 | 173.50 | 166.00 | 166.50 | 163.96 | 3,475,677 |
| 2022-07-12 | 165.00 | 167.50 | 157.00 | 165.00 | 162.48 | 6,655,758 |
| 2022-07-11 | 173.00 | 174.00 | 168.00 | 169.50 | 166.92 | 3,095,285 |
| 2022-07-08 | 164.50 | 175.00 | 164.50 | 171.50 | 168.89 | 4,083,850 |
| 2022-07-07 | 156.00 | 164.00 | 154.50 | 162.00 | 159.53 | 4,522,924 |
| 2022-07-06 | 175.50 | 177.00 | 161.50 | 161.50 | 151.16 | 6,547,391 |
| 2022-07-05 | 177.00 | 179.50 | 171.50 | 178.00 | 166.60 | 2,374,862 |
| 2022-07-04 | 186.00 | 188.00 | 172.00 | 173.50 | 162.39 | 4,265,414 |
| 2022-07-01 | 194.50 | 196.00 | 185.50 | 185.50 | 173.62 | 4,377,271 |
| 2022-06-30 | 198.00 | 198.00 | 192.00 | 192.50 | 180.17 | 2,863,908 |
| 2022-06-29 | 198.00 | 204.00 | 196.00 | 201.00 | 188.13 | 1,918,168 |
| 2022-06-28 | 209.00 | 209.50 | 200.00 | 201.00 | 188.13 | 2,445,915 |
| 2022-06-27 | 207.50 | 215.00 | 207.50 | 209.00 | 195.62 | 2,549,766 |
| 2022-06-24 | 202.50 | 207.50 | 201.00 | 204.00 | 190.94 | 1,965,882 |
| 2022-06-23 | 202.50 | 203.00 | 196.50 | 200.50 | 187.66 | 2,235,294 |
| 2022-06-22 | 211.00 | 211.00 | 199.00 | 199.50 | 186.73 | 2,850,074 |
| 2022-06-21 | 205.50 | 212.00 | 204.00 | 211.00 | 197.49 | 2,536,465 |
| 2022-06-20 | 203.00 | 206.00 | 200.00 | 203.00 | 190.00 | 3,309,309 |
| 2022-06-17 | 209.00 | 211.50 | 202.00 | 203.00 | 190.00 | 3,529,133 |
| 2022-06-16 | 222.00 | 223.50 | 212.00 | 212.00 | 198.43 | 2,618,716 |
| 2022-06-15 | 216.50 | 219.50 | 215.00 | 218.50 | 204.51 | 2,399,046 |
| 2022-06-14 | 211.00 | 218.50 | 208.00 | 218.00 | 204.04 | 4,272,971 |
| 2022-06-13 | 221.50 | 222.50 | 215.00 | 215.00 | 201.23 | 3,918,901 |
| 2022-06-10 | 221.00 | 228.00 | 220.50 | 228.00 | 213.40 | 2,183,013 |
| 2022-06-09 | 221.50 | 227.00 | 221.00 | 225.00 | 210.59 | 2,795,714 |
| 2022-06-08 | 229.00 | 229.50 | 222.50 | 223.00 | 208.72 | 3,791,239 |
| 2022-06-07 | 231.50 | 232.00 | 227.50 | 228.00 | 213.40 | 5,565,544 |
| 2022-06-06 | 230.50 | 237.50 | 227.00 | 234.00 | 219.02 | 12,730,460 |
| 2022-06-02 | 225.50 | 228.00 | 220.00 | 221.00 | 206.85 | 4,055,353 |
| 2022-06-01 | 224.50 | 232.50 | 222.50 | 227.00 | 212.47 | 7,127,234 |
| 2022-05-31 | 218.00 | 232.50 | 216.00 | 225.00 | 210.59 | 12,359,930 |
| 2022-05-30 | 222.50 | 223.50 | 212.00 | 218.00 | 204.04 | 10,457,180 |
| 2022-05-27 | 205.00 | 218.50 | 203.00 | 217.00 | 203.11 | 8,506,724 |
| 2022-05-26 | 198.00 | 203.50 | 197.00 | 199.00 | 186.26 | 2,584,725 |
| 2022-05-25 | 193.00 | 197.00 | 192.00 | 195.50 | 182.98 | 1,204,808 |
| 2022-05-24 | 200.00 | 200.00 | 192.00 | 192.00 | 179.71 | 2,575,489 |
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.