WIN Semiconductors historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 317.00 | 318.00 | 306.50 | 310.00 | 290.15 | 3,449,182 |
| 2022-02-21 | 316.00 | 323.00 | 311.00 | 321.00 | 300.45 | 2,326,965 |
| 2022-02-18 | 311.00 | 317.00 | 311.00 | 316.00 | 295.77 | 1,176,552 |
| 2022-02-17 | 316.00 | 321.00 | 314.00 | 318.00 | 297.64 | 1,780,804 |
| 2022-02-16 | 312.50 | 317.00 | 312.50 | 316.00 | 295.77 | 2,120,468 |
| 2022-02-15 | 310.00 | 312.50 | 306.50 | 308.00 | 288.28 | 2,956,733 |
| 2022-02-14 | 300.00 | 318.00 | 299.50 | 312.50 | 292.49 | 7,196,742 |
| 2022-02-11 | 334.50 | 336.50 | 318.50 | 320.00 | 299.51 | 7,241,561 |
| 2022-02-10 | 342.00 | 342.50 | 335.50 | 341.00 | 319.17 | 2,823,242 |
| 2022-02-09 | 343.50 | 344.50 | 334.00 | 344.00 | 321.97 | 2,750,439 |
| 2022-02-08 | 342.00 | 346.00 | 339.00 | 343.00 | 321.04 | 2,004,983 |
| 2022-02-07 | 341.00 | 341.00 | 332.00 | 335.50 | 314.02 | 1,466,495 |
| 2022-01-26 | 332.50 | 338.00 | 330.50 | 335.50 | 314.02 | 1,310,127 |
| 2022-01-25 | 342.00 | 346.50 | 335.00 | 336.00 | 314.49 | 3,073,853 |
| 2022-01-24 | 338.50 | 345.00 | 330.00 | 343.50 | 321.51 | 3,005,630 |
| 2022-01-21 | 337.50 | 342.00 | 334.00 | 338.50 | 316.83 | 2,683,290 |
| 2022-01-20 | 332.00 | 342.00 | 331.50 | 340.00 | 318.23 | 2,694,745 |
| 2022-01-19 | 342.00 | 343.00 | 332.50 | 333.00 | 311.68 | 3,452,606 |
| 2022-01-18 | 341.00 | 349.00 | 341.00 | 344.50 | 322.44 | 3,696,186 |
| 2022-01-17 | 333.50 | 342.00 | 331.50 | 340.50 | 318.70 | 4,056,089 |
| 2022-01-14 | 334.00 | 338.00 | 328.50 | 331.00 | 309.81 | 2,254,064 |
| 2022-01-13 | 338.50 | 340.00 | 334.00 | 336.00 | 314.49 | 1,937,555 |
| 2022-01-12 | 345.00 | 345.00 | 328.00 | 337.00 | 315.42 | 6,276,482 |
| 2022-01-11 | 352.50 | 352.50 | 342.00 | 343.00 | 321.04 | 4,062,517 |
| 2022-01-10 | 352.00 | 354.50 | 345.00 | 354.50 | 331.80 | 2,620,987 |
| 2022-01-07 | 375.00 | 375.00 | 355.00 | 355.00 | 332.27 | 4,821,856 |
| 2022-01-06 | 382.00 | 384.00 | 372.00 | 375.00 | 350.99 | 4,287,015 |
| 2022-01-05 | 380.50 | 387.50 | 377.50 | 385.50 | 360.82 | 6,054,032 |
| 2022-01-04 | 374.50 | 379.50 | 372.50 | 379.50 | 355.20 | 1,980,963 |
| 2022-01-03 | 378.50 | 379.00 | 371.00 | 372.00 | 348.18 | 1,548,822 |
| 2021-12-30 | 372.00 | 377.50 | 372.00 | 374.50 | 350.52 | 2,353,456 |
| 2021-12-29 | 371.50 | 373.50 | 370.50 | 371.00 | 347.25 | 980,767 |
| 2021-12-28 | 376.00 | 376.00 | 371.00 | 371.50 | 347.71 | 1,081,530 |
| 2021-12-27 | 370.00 | 374.00 | 369.50 | 371.00 | 347.25 | 1,470,063 |
| 2021-12-24 | 377.00 | 380.00 | 370.00 | 370.00 | 346.31 | 2,416,757 |
| 2021-12-23 | 379.00 | 381.00 | 371.00 | 372.50 | 348.65 | 1,845,327 |
| 2021-12-22 | 381.50 | 381.50 | 374.50 | 376.00 | 351.93 | 2,144,897 |
| 2021-12-21 | 367.00 | 381.00 | 366.50 | 380.00 | 355.67 | 3,973,493 |
| 2021-12-20 | 376.50 | 378.00 | 365.00 | 367.00 | 343.50 | 2,891,108 |
| 2021-12-17 | 379.50 | 381.00 | 373.50 | 376.00 | 351.93 | 3,297,002 |
| 2021-12-16 | 388.50 | 390.00 | 380.50 | 383.00 | 358.48 | 2,816,004 |
| 2021-12-15 | 390.00 | 394.50 | 379.00 | 380.50 | 356.14 | 5,696,790 |
| 2021-12-14 | 384.50 | 388.00 | 377.50 | 385.00 | 360.35 | 5,016,333 |
| 2021-12-13 | 380.00 | 392.00 | 376.00 | 382.50 | 358.01 | 9,993,557 |
| 2021-12-10 | 374.00 | 375.50 | 368.00 | 374.00 | 350.05 | 6,120,241 |
| 2021-12-09 | 364.50 | 378.00 | 360.00 | 377.00 | 352.86 | 8,281,599 |
| 2021-12-08 | 367.50 | 368.00 | 358.50 | 362.00 | 338.82 | 2,682,279 |
| 2021-12-07 | 359.00 | 362.00 | 357.00 | 362.00 | 338.82 | 2,373,999 |
| 2021-12-06 | 356.00 | 357.50 | 352.00 | 355.00 | 332.27 | 1,102,406 |
| 2021-12-03 | 355.00 | 358.00 | 351.50 | 355.50 | 332.74 | 2,113,494 |
| 2021-12-02 | 354.50 | 356.00 | 345.50 | 352.00 | 329.46 | 4,191,600 |
| 2021-12-01 | 360.50 | 365.00 | 354.00 | 358.00 | 335.08 | 3,056,774 |
| 2021-11-30 | 369.00 | 371.50 | 362.00 | 362.50 | 339.29 | 7,185,212 |
| 2021-11-29 | 360.00 | 369.50 | 353.00 | 364.50 | 341.16 | 10,152,550 |
| 2021-11-26 | 350.00 | 353.00 | 339.00 | 340.50 | 318.70 | 2,497,764 |
| 2021-11-25 | 361.50 | 362.00 | 351.00 | 351.00 | 328.53 | 1,676,705 |
| 2021-11-24 | 357.00 | 363.00 | 353.00 | 356.00 | 333.21 | 2,618,138 |
| 2021-11-23 | 356.00 | 361.50 | 353.00 | 353.50 | 330.87 | 2,447,017 |
| 2021-11-22 | 352.00 | 360.00 | 352.00 | 356.00 | 333.21 | 1,732,729 |
| 2021-11-19 | 354.50 | 358.50 | 349.00 | 351.50 | 328.99 | 2,140,126 |
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.