WIN Semiconductors historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 576.00 | 604.00 | 533.00 | 547.00 | 547.00 | 49,891,639 |
| 2026-04-23 | 612.00 | 622.00 | 540.00 | 560.00 | 560.00 | 50,174,531 |
| 2026-04-22 | 615.00 | 626.00 | 598.00 | 600.00 | 600.00 | 27,409,712 |
| 2026-04-21 | 625.00 | 637.00 | 585.00 | 617.00 | 617.00 | 53,646,825 |
| 2026-04-20 | 546.00 | 592.00 | 539.00 | 592.00 | 592.00 | 41,987,083 |
| 2026-04-17 | 511.00 | 539.00 | 503.00 | 539.00 | 539.00 | 28,644,299 |
| 2026-04-16 | 448.00 | 491.00 | 447.50 | 490.50 | 490.50 | 50,108,283 |
| 2026-04-15 | 459.00 | 472.00 | 444.00 | 446.50 | 446.50 | 30,827,499 |
| 2026-04-14 | 468.00 | 472.00 | 437.00 | 457.00 | 457.00 | 33,896,679 |
| 2026-04-13 | 466.00 | 481.00 | 458.00 | 458.00 | 458.00 | 33,734,832 |
| 2026-04-10 | 447.00 | 474.00 | 434.00 | 464.00 | 464.00 | 47,334,362 |
| 2026-04-09 | 443.50 | 453.50 | 431.50 | 436.00 | 436.00 | 32,732,033 |
| 2026-04-08 | 430.50 | 445.00 | 424.50 | 440.00 | 440.00 | 39,444,631 |
| 2026-04-07 | 396.50 | 413.00 | 391.00 | 407.00 | 407.00 | 36,841,865 |
| 2026-04-02 | 384.00 | 404.00 | 374.00 | 376.00 | 376.00 | 58,269,473 |
| 2026-04-01 | 375.00 | 385.00 | 370.00 | 376.50 | 376.50 | 48,925,620 |
| 2026-03-31 | 372.50 | 385.50 | 351.50 | 351.50 | 351.50 | 49,361,420 |
| 2026-03-30 | 373.00 | 397.50 | 358.50 | 390.50 | 390.50 | 52,186,810 |
| 2026-03-27 | 343.00 | 387.50 | 340.00 | 382.50 | 382.50 | 60,036,683 |
| 2026-03-26 | 350.00 | 377.50 | 348.50 | 358.50 | 358.50 | 46,723,766 |
| 2026-03-25 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | 5,152,444 |
| 2026-03-24 | 330.00 | 334.50 | 306.00 | 313.50 | 313.50 | 37,424,834 |
| 2026-03-23 | 313.50 | 332.00 | 311.00 | 315.00 | 315.00 | 27,723,681 |
| 2026-03-20 | 372.00 | 381.00 | 340.00 | 344.00 | 344.00 | 61,372,642 |
| 2026-03-19 | 332.50 | 354.50 | 332.00 | 354.50 | 354.50 | 43,404,388 |
| 2026-03-18 | 302.00 | 322.50 | 298.00 | 322.50 | 322.50 | 23,158,915 |
| 2026-03-17 | 303.00 | 316.50 | 290.50 | 293.50 | 293.50 | 25,184,196 |
| 2026-03-16 | 314.00 | 314.00 | 300.50 | 303.50 | 303.50 | 7,206,343 |
| 2026-03-13 | 297.00 | 315.00 | 297.00 | 313.00 | 313.00 | 4,799,074 |
| 2026-03-12 | 295.00 | 321.00 | 295.00 | 306.50 | 306.50 | 7,609,724 |
| 2026-03-11 | 283.00 | 299.00 | 283.00 | 299.00 | 299.00 | 7,026,049 |
| 2026-03-10 | 281.00 | 281.00 | 260.00 | 272.00 | 272.00 | 7,156,974 |
| 2026-03-09 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 2,579,930 |
| 2026-03-06 | 289.00 | 305.00 | 289.00 | 298.50 | 298.50 | 3,680,357 |
| 2026-03-05 | 311.00 | 315.50 | 282.50 | 300.00 | 300.00 | 7,825,489 |
| 2026-03-04 | 310.00 | 310.50 | 293.50 | 293.50 | 293.50 | 11,523,341 |
| 2026-03-03 | 341.00 | 352.50 | 309.00 | 326.00 | 326.00 | 12,303,560 |
| 2026-03-02 | 331.00 | 354.00 | 330.00 | 331.50 | 331.50 | 36,937,465 |
| 2026-02-26 | 331.00 | 348.50 | 321.00 | 338.00 | 338.00 | 42,773,334 |
| 2026-02-25 | 319.00 | 325.50 | 306.50 | 322.00 | 322.00 | 39,720,303 |
| 2026-02-24 | 274.50 | 297.50 | 274.00 | 297.50 | 297.50 | 15,102,860 |
| 2026-02-23 | 270.00 | 270.50 | 266.50 | 270.50 | 270.50 | 37,247,603 |
| 2026-02-11 | 255.50 | 258.50 | 240.00 | 246.00 | 246.00 | 31,460,581 |
| 2026-02-10 | 243.00 | 259.00 | 241.50 | 255.50 | 255.50 | 40,221,896 |
| 2026-02-09 | 230.00 | 240.50 | 225.50 | 236.50 | 236.50 | 18,243,621 |
| 2026-02-06 | 228.00 | 231.00 | 216.00 | 219.50 | 219.50 | 23,842,891 |
| 2026-02-05 | 247.00 | 258.50 | 240.00 | 240.00 | 240.00 | 27,887,921 |
| 2026-02-04 | 236.00 | 253.00 | 228.00 | 251.50 | 251.50 | 24,838,780 |
| 2026-02-03 | 237.50 | 238.00 | 224.50 | 236.50 | 236.50 | 18,554,978 |
| 2026-02-02 | 227.00 | 232.00 | 214.50 | 221.50 | 221.50 | 20,708,335 |
| 2026-01-30 | 242.50 | 245.00 | 233.50 | 234.50 | 234.50 | 15,875,053 |
| 2026-01-29 | 259.50 | 261.50 | 245.00 | 245.00 | 245.00 | 25,943,825 |
| 2026-01-28 | 250.50 | 265.00 | 250.50 | 258.00 | 258.00 | 35,283,416 |
| 2026-01-27 | 237.00 | 244.00 | 230.50 | 241.00 | 241.00 | 30,114,259 |
| 2026-01-26 | 235.00 | 243.00 | 230.00 | 234.00 | 234.00 | 30,588,373 |
| 2026-01-23 | 238.50 | 240.00 | 224.00 | 230.50 | 230.50 | 22,648,441 |
| 2026-01-22 | 232.50 | 243.50 | 232.00 | 234.50 | 234.50 | 32,450,508 |
| 2026-01-21 | 225.50 | 240.50 | 218.50 | 222.00 | 222.00 | 40,381,733 |
| 2026-01-20 | 213.00 | 229.00 | 213.00 | 227.00 | 227.00 | 30,599,123 |
| 2026-01-19 | 217.00 | 219.50 | 211.00 | 213.00 | 213.00 | 13,307,329 |
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.