WIN Semiconductors historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 200.00 | 202.00 | 197.00 | 200.50 | 187.66 | 1,751,397 |
| 2022-05-20 | 198.00 | 200.00 | 196.50 | 200.00 | 187.19 | 1,330,670 |
| 2022-05-19 | 196.50 | 200.00 | 195.50 | 198.50 | 185.79 | 2,969,450 |
| 2022-05-18 | 207.00 | 210.00 | 203.00 | 205.50 | 192.34 | 4,149,009 |
| 2022-05-17 | 198.50 | 205.50 | 197.50 | 205.00 | 191.87 | 3,131,094 |
| 2022-05-16 | 200.50 | 201.50 | 193.50 | 196.50 | 183.92 | 2,400,677 |
| 2022-05-13 | 193.00 | 198.00 | 190.50 | 198.00 | 185.32 | 2,859,485 |
| 2022-05-12 | 192.50 | 194.50 | 189.00 | 189.00 | 176.90 | 2,611,047 |
| 2022-05-11 | 195.00 | 196.50 | 194.00 | 194.00 | 181.58 | 1,668,868 |
| 2022-05-10 | 190.00 | 194.00 | 188.50 | 193.50 | 181.11 | 2,490,853 |
| 2022-05-09 | 195.00 | 197.50 | 193.00 | 193.50 | 181.11 | 3,099,673 |
| 2022-05-06 | 193.00 | 198.50 | 191.00 | 198.50 | 185.79 | 3,412,108 |
| 2022-05-05 | 197.00 | 199.50 | 195.00 | 198.50 | 185.79 | 4,641,945 |
| 2022-05-04 | 199.50 | 200.00 | 191.00 | 193.50 | 181.11 | 6,491,237 |
| 2022-05-03 | 194.00 | 199.00 | 190.50 | 195.00 | 182.51 | 8,165,795 |
| 2022-04-29 | 205.00 | 208.50 | 193.50 | 195.50 | 182.98 | 11,954,080 |
| 2022-04-28 | 214.50 | 216.00 | 208.50 | 211.00 | 197.49 | 2,918,226 |
| 2022-04-27 | 206.00 | 215.50 | 205.50 | 214.00 | 200.30 | 2,587,737 |
| 2022-04-26 | 223.00 | 223.00 | 213.50 | 217.00 | 203.11 | 2,514,861 |
| 2022-04-25 | 221.00 | 224.00 | 220.50 | 221.50 | 207.32 | 1,598,496 |
| 2022-04-22 | 230.00 | 231.00 | 226.00 | 226.00 | 211.53 | 3,917,168 |
| 2022-04-21 | 230.00 | 233.00 | 229.00 | 233.00 | 218.08 | 1,803,163 |
| 2022-04-20 | 231.00 | 232.00 | 225.00 | 228.00 | 213.40 | 2,915,668 |
| 2022-04-19 | 233.50 | 237.00 | 226.00 | 228.50 | 213.87 | 2,198,974 |
| 2022-04-18 | 226.50 | 229.00 | 225.00 | 226.00 | 211.53 | 1,230,268 |
| 2022-04-15 | 227.00 | 232.00 | 226.00 | 230.00 | 215.27 | 1,238,718 |
| 2022-04-14 | 239.50 | 239.50 | 230.00 | 230.00 | 215.27 | 2,070,480 |
| 2022-04-13 | 235.00 | 239.50 | 234.00 | 237.50 | 222.29 | 1,801,206 |
| 2022-04-12 | 229.00 | 236.50 | 229.00 | 231.00 | 216.21 | 1,848,100 |
| 2022-04-11 | 240.50 | 241.00 | 231.00 | 233.00 | 218.08 | 3,195,978 |
| 2022-04-08 | 245.00 | 247.50 | 238.50 | 240.50 | 225.10 | 3,509,946 |
| 2022-04-07 | 254.50 | 255.00 | 243.00 | 243.00 | 227.44 | 5,458,471 |
| 2022-04-06 | 260.00 | 262.00 | 256.00 | 258.00 | 241.48 | 4,194,798 |
| 2022-04-01 | 260.00 | 263.00 | 255.00 | 263.00 | 246.16 | 4,531,661 |
| 2022-03-31 | 269.00 | 269.00 | 265.00 | 266.00 | 248.97 | 3,966,660 |
| 2022-03-30 | 270.00 | 272.50 | 265.00 | 271.50 | 254.12 | 6,368,449 |
| 2022-03-29 | 277.50 | 282.50 | 277.00 | 282.00 | 263.94 | 1,149,493 |
| 2022-03-28 | 275.00 | 277.50 | 271.00 | 276.50 | 258.80 | 3,020,769 |
| 2022-03-25 | 282.50 | 289.50 | 280.00 | 280.50 | 262.54 | 5,732,157 |
| 2022-03-24 | 291.50 | 294.00 | 287.00 | 293.00 | 274.24 | 891,534 |
| 2022-03-23 | 293.50 | 294.50 | 292.50 | 292.50 | 273.77 | 668,903 |
| 2022-03-22 | 293.00 | 294.50 | 291.50 | 292.50 | 273.77 | 485,071 |
| 2022-03-21 | 292.50 | 294.50 | 291.50 | 291.50 | 272.84 | 834,953 |
| 2022-03-18 | 298.50 | 298.50 | 289.00 | 292.50 | 273.77 | 2,699,588 |
| 2022-03-17 | 297.00 | 298.00 | 292.50 | 296.50 | 277.52 | 1,811,850 |
| 2022-03-16 | 288.50 | 289.00 | 283.50 | 287.00 | 268.62 | 1,522,611 |
| 2022-03-15 | 291.00 | 294.50 | 284.00 | 285.50 | 267.22 | 2,087,451 |
| 2022-03-14 | 292.00 | 292.00 | 286.00 | 289.00 | 270.50 | 941,193 |
| 2022-03-11 | 295.00 | 295.00 | 288.00 | 290.50 | 271.90 | 1,591,038 |
| 2022-03-10 | 293.00 | 297.50 | 293.00 | 295.50 | 276.58 | 1,441,982 |
| 2022-03-09 | 288.00 | 291.00 | 284.00 | 286.50 | 268.16 | 2,444,440 |
| 2022-03-08 | 284.00 | 298.00 | 282.00 | 286.00 | 267.69 | 3,236,954 |
| 2022-03-07 | 300.00 | 300.00 | 291.00 | 292.50 | 273.77 | 2,787,446 |
| 2022-03-04 | 306.00 | 308.00 | 302.00 | 303.00 | 283.60 | 1,268,332 |
| 2022-03-03 | 312.00 | 316.00 | 308.50 | 310.50 | 290.62 | 1,562,894 |
| 2022-03-02 | 307.00 | 311.00 | 305.50 | 309.50 | 289.68 | 1,657,784 |
| 2022-03-01 | 306.00 | 308.00 | 305.00 | 308.00 | 288.28 | 1,951,766 |
| 2022-02-25 | 305.00 | 307.50 | 302.00 | 302.00 | 282.66 | 2,831,094 |
| 2022-02-24 | 306.50 | 307.50 | 302.00 | 302.50 | 283.13 | 1,926,667 |
| 2022-02-23 | 310.50 | 312.00 | 307.50 | 310.50 | 290.62 | 1,479,608 |
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.