WIN Semiconductors historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	361.00	363.00	349.00	352.50	329.93	3,000,775
2021-11-17	361.00	370.00	357.00	361.00	337.89	4,726,130
2021-11-16	356.00	364.00	355.00	357.50	334.61	3,735,110
2021-11-15	354.00	358.00	352.00	352.00	329.46	1,424,557
2021-11-12	353.50	354.50	349.50	349.50	327.12	1,090,257
2021-11-11	350.50	354.00	348.00	348.00	325.72	1,120,517
2021-11-10	347.00	352.50	347.00	350.50	328.06	1,049,152
2021-11-09	348.50	354.00	348.00	349.00	326.65	1,315,263
2021-11-08	360.00	361.00	343.50	347.00	324.78	3,278,351
2021-11-05	356.50	357.00	346.50	356.00	333.21	2,082,375
2021-11-04	363.00	366.00	348.00	354.00	331.33	4,713,454
2021-11-03	354.00	360.50	351.00	358.00	335.08	5,042,984
2021-11-02	363.50	364.50	343.00	346.50	324.31	5,321,148
2021-11-01	357.50	361.00	351.00	358.50	335.55	7,829,362
2021-10-29	350.00	357.50	342.00	357.50	334.61	22,691,840
2021-10-28	329.00	334.00	324.00	325.00	304.19	4,110,526
2021-10-27	309.00	330.00	306.50	329.00	307.93	7,667,927
2021-10-26	305.00	311.50	305.00	305.00	285.47	1,540,543
2021-10-25	305.00	305.50	298.50	300.00	280.79	1,241,409
2021-10-22	304.00	306.00	300.50	305.00	285.47	1,868,342
2021-10-21	302.50	307.00	300.50	300.50	281.26	1,573,050
2021-10-20	301.50	306.00	301.50	302.00	282.66	2,227,101
2021-10-19	302.00	304.50	300.00	300.00	280.79	1,755,816
2021-10-18	308.00	308.00	300.00	300.00	280.79	1,151,587
2021-10-15	305.00	306.00	303.00	304.00	284.54	1,148,679
2021-10-14	301.00	303.50	298.00	298.50	279.39	842,223

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.