WIN Semiconductors historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 322.00 | 340.00 | 319.50 | 339.50 | 339.50 | 11,213,256 |
| 2026-07-20 | 325.50 | 336.00 | 302.50 | 313.50 | 313.50 | 19,480,523 |
| 2026-07-17 | 344.50 | 350.00 | 332.50 | 332.50 | 332.50 | 13,459,989 |
| 2026-07-16 | 380.50 | 381.00 | 364.50 | 369.00 | 369.00 | 10,850,017 |
| 2026-07-15 | 387.00 | 394.00 | 379.00 | 386.00 | 386.00 | 14,627,921 |
| 2026-07-14 | 401.00 | 404.50 | 363.00 | 378.50 | 378.50 | 21,487,261 |
| 2026-07-13 | 412.00 | 418.00 | 400.50 | 403.00 | 403.00 | 12,863,660 |
| 2026-07-10 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2026-07-09 | 418.00 | 427.00 | 405.50 | 406.00 | 406.00 | 12,977,184 |
| 2026-07-08 | 411.00 | 421.50 | 400.00 | 413.50 | 413.50 | 16,471,107 |
| 2026-07-07 | 424.00 | 447.50 | 400.50 | 409.50 | 409.50 | 34,778,121 |
| 2026-07-06 | 422.00 | 435.50 | 407.00 | 421.00 | 421.00 | 16,998,055 |
| 2026-07-03 | 408.00 | 422.00 | 400.50 | 411.00 | 411.00 | 17,061,869 |
| 2026-07-02 | 404.00 | 411.00 | 399.50 | 411.00 | 411.00 | 12,491,811 |
| 2026-07-01 | 436.00 | 439.50 | 415.50 | 417.50 | 417.50 | 15,778,828 |
| 2026-06-30 | 423.00 | 434.50 | 412.50 | 426.00 | 426.00 | 18,208,367 |
| 2026-06-29 | 416.00 | 427.50 | 399.00 | 412.00 | 412.00 | 25,217,572 |
| 2026-06-26 | 458.00 | 463.50 | 421.00 | 424.00 | 424.00 | 32,608,432 |
| 2026-06-25 | 486.50 | 486.50 | 458.00 | 463.00 | 463.00 | 20,414,276 |
| 2026-06-24 | 516.00 | 516.00 | 472.00 | 478.00 | 478.00 | 36,567,174 |
| 2026-06-23 | 531.00 | 573.00 | 522.00 | 522.00 | 522.00 | 40,450,354 |
| 2026-06-22 | 545.00 | 550.00 | 522.00 | 541.00 | 541.00 | 27,380,069 |
| 2026-06-18 | 522.00 | 557.00 | 521.00 | 528.00 | 528.00 | 38,778,005 |
| 2026-06-17 | 488.00 | 520.00 | 481.00 | 519.00 | 519.00 | 21,906,720 |
| 2026-06-16 | 515.00 | 525.00 | 493.00 | 493.00 | 493.00 | 21,186,057 |
| 2026-06-15 | 524.00 | 528.00 | 499.50 | 511.00 | 511.00 | 23,338,040 |
| 2026-06-12 | 513.00 | 516.00 | 496.50 | 505.00 | 505.00 | 17,359,146 |
| 2026-06-11 | 497.50 | 503.00 | 460.50 | 481.50 | 481.50 | 19,869,562 |
| 2026-06-10 | 493.50 | 524.00 | 476.00 | 478.00 | 476.00 | 34,800,496 |
| 2026-06-09 | 462.00 | 496.50 | 454.50 | 496.50 | 494.42 | 15,088,454 |
| 2026-06-08 | 435.50 | 461.50 | 435.50 | 451.50 | 449.61 | 20,417,282 |
| 2026-06-05 | 486.50 | 498.00 | 451.00 | 483.50 | 481.48 | 29,750,856 |
| 2026-06-04 | 515.00 | 533.00 | 486.00 | 487.50 | 487.50 | 27,385,025 |
| 2026-06-03 | 545.00 | 564.00 | 508.00 | 515.00 | 515.00 | 39,606,615 |
| 2026-06-02 | 538.00 | 554.00 | 515.00 | 519.00 | 519.00 | 32,582,913 |
| 2026-06-01 | 528.00 | 546.00 | 522.00 | 530.00 | 530.00 | 23,131,492 |
| 2026-05-29 | 542.00 | 544.00 | 516.00 | 527.00 | 527.00 | 25,433,877 |
| 2026-05-28 | 558.00 | 582.00 | 520.00 | 528.00 | 528.00 | 47,564,924 |
| 2026-05-27 | 571.00 | 588.00 | 545.00 | 560.00 | 560.00 | 47,116,975 |
| 2026-05-26 | 551.00 | 562.00 | 517.00 | 562.00 | 562.00 | 32,678,118 |
| 2026-05-25 | 551.00 | 565.00 | 538.00 | 543.00 | 543.00 | 41,302,702 |
| 2026-05-22 | 506.00 | 531.00 | 499.50 | 531.00 | 531.00 | 27,582,138 |
| 2026-05-21 | 459.50 | 489.00 | 456.50 | 483.00 | 483.00 | 24,019,162 |
| 2026-05-20 | 459.50 | 478.00 | 442.50 | 446.50 | 446.50 | 27,867,600 |
| 2026-05-19 | 450.50 | 473.00 | 446.50 | 456.50 | 456.50 | 18,191,942 |
| 2026-05-18 | 448.00 | 461.00 | 436.00 | 450.50 | 450.50 | 17,201,538 |
| 2026-05-15 | 490.00 | 492.50 | 452.00 | 458.50 | 458.50 | 26,943,163 |
| 2026-05-14 | 503.00 | 504.00 | 482.00 | 483.50 | 483.50 | 20,018,151 |
| 2026-05-13 | 506.00 | 515.00 | 488.00 | 495.50 | 495.50 | 20,407,618 |
| 2026-05-12 | 555.00 | 559.00 | 510.00 | 512.00 | 512.00 | 31,119,807 |
| 2026-05-11 | 500.00 | 538.00 | 493.50 | 526.00 | 526.00 | 24,396,874 |
| 2026-05-08 | 494.50 | 518.00 | 481.50 | 492.50 | 492.50 | 24,571,883 |
| 2026-05-07 | 496.00 | 522.00 | 473.00 | 500.00 | 500.00 | 38,040,572 |
| 2026-05-06 | 555.00 | 556.00 | 499.50 | 500.00 | 500.00 | 42,190,410 |
| 2026-05-05 | 524.00 | 566.00 | 516.00 | 555.00 | 555.00 | 34,830,738 |
| 2026-05-04 | 553.00 | 557.00 | 510.00 | 524.00 | 524.00 | 41,440,882 |
| 2026-04-30 | 530.00 | 552.00 | 528.00 | 536.00 | 536.00 | 28,267,750 |
| 2026-04-29 | 499.50 | 516.00 | 491.00 | 502.00 | 502.00 | 15,440,450 |
| 2026-04-28 | 493.50 | 512.00 | 484.00 | 499.50 | 499.50 | 31,983,216 |
| 2026-04-27 | 555.00 | 560.00 | 492.50 | 492.50 | 492.50 | 27,077,866 |
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.