WIN Semiconductors historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 225.50 | 225.50 | 215.00 | 218.50 | 218.50 | 20,345,461 |
| 2026-01-15 | 215.50 | 225.50 | 212.00 | 222.00 | 222.00 | 27,655,112 |
| 2026-01-14 | 208.00 | 222.00 | 202.00 | 215.50 | 215.50 | 44,531,737 |
| 2026-01-13 | 233.00 | 233.00 | 210.00 | 210.00 | 210.00 | 40,731,071 |
| 2026-01-12 | 220.00 | 235.00 | 218.50 | 233.00 | 233.00 | 53,731,055 |
| 2026-01-09 | 202.00 | 217.00 | 197.00 | 216.50 | 216.50 | 61,695,740 |
| 2026-01-08 | 186.50 | 204.50 | 181.00 | 197.50 | 197.50 | 44,102,149 |
| 2026-01-07 | 184.50 | 194.50 | 184.50 | 186.00 | 186.00 | 28,717,512 |
| 2026-01-06 | 186.50 | 191.00 | 180.00 | 184.00 | 184.00 | 21,675,424 |
| 2026-01-05 | 183.00 | 188.00 | 182.50 | 183.00 | 183.00 | 19,068,480 |
| 2026-01-02 | 186.00 | 188.50 | 177.00 | 179.00 | 179.00 | 17,783,505 |
| 2025-12-31 | 186.00 | 187.50 | 182.00 | 183.00 | 183.00 | 9,833,698 |
| 2025-12-30 | 183.00 | 186.50 | 181.50 | 185.00 | 185.00 | 9,875,058 |
| 2025-12-29 | 190.00 | 190.00 | 180.50 | 183.00 | 183.00 | 13,323,623 |
| 2025-12-26 | 190.50 | 196.50 | 187.00 | 189.50 | 189.50 | 19,563,714 |
| 2025-12-24 | 192.00 | 193.00 | 184.50 | 188.00 | 188.00 | 15,445,713 |
| 2025-12-23 | 194.50 | 203.00 | 186.50 | 188.50 | 188.50 | 39,768,218 |
| 2025-12-22 | 179.00 | 191.00 | 179.00 | 191.00 | 191.00 | 25,711,331 |
| 2025-12-19 | 173.00 | 179.00 | 172.00 | 174.00 | 174.00 | 25,328,089 |
| 2025-12-18 | 167.00 | 174.00 | 166.00 | 168.50 | 168.50 | 13,655,703 |
| 2025-12-17 | 168.50 | 172.50 | 166.50 | 168.50 | 168.50 | 15,696,480 |
| 2025-12-16 | 179.00 | 179.00 | 166.00 | 167.50 | 167.50 | 34,502,549 |
| 2025-12-15 | 176.00 | 183.50 | 173.00 | 183.00 | 183.00 | 23,848,905 |
| 2025-12-12 | 179.00 | 183.50 | 174.00 | 182.00 | 182.00 | 31,375,246 |
| 2025-12-11 | 175.00 | 184.50 | 172.50 | 173.50 | 173.50 | 38,392,309 |
| 2025-12-10 | 167.00 | 176.00 | 165.50 | 173.00 | 173.00 | 40,110,270 |
| 2025-12-09 | 152.00 | 167.00 | 151.50 | 167.00 | 167.00 | 30,324,380 |
| 2025-12-08 | 148.50 | 154.50 | 146.00 | 152.00 | 152.00 | 14,836,662 |
| 2025-12-05 | 148.50 | 149.50 | 144.00 | 147.50 | 147.50 | 13,751,642 |
| 2025-12-04 | 144.50 | 146.50 | 141.00 | 144.00 | 144.00 | 11,926,795 |
| 2025-12-03 | 151.00 | 152.50 | 143.50 | 146.00 | 146.00 | 19,452,977 |
| 2025-12-02 | 141.50 | 154.50 | 140.00 | 151.00 | 151.00 | 34,491,521 |
| 2025-12-01 | 145.00 | 147.00 | 140.00 | 141.00 | 141.00 | 28,140,608 |
| 2025-11-28 | 130.00 | 143.00 | 128.50 | 143.00 | 143.00 | 30,093,775 |
| 2025-11-27 | 131.00 | 135.00 | 129.00 | 130.00 | 130.00 | 10,636,066 |
| 2025-11-26 | 140.00 | 142.00 | 126.00 | 131.50 | 131.50 | 34,176,168 |
| 2025-11-25 | 131.50 | 134.00 | 128.00 | 134.00 | 134.00 | 24,689,767 |
| 2025-11-24 | 117.50 | 122.00 | 117.50 | 122.00 | 122.00 | 3,044,486 |
| 2025-11-21 | 114.50 | 115.00 | 110.00 | 111.00 | 111.00 | 7,022,043 |
| 2025-11-20 | 121.00 | 121.50 | 116.50 | 118.50 | 118.50 | 6,075,155 |
| 2025-11-19 | 120.00 | 121.00 | 115.50 | 117.50 | 117.50 | 5,143,543 |
| 2025-11-18 | 121.00 | 123.00 | 119.00 | 119.50 | 119.50 | 5,298,978 |
| 2025-11-17 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 5,424,742 |
| 2025-11-14 | 125.50 | 127.00 | 120.00 | 120.00 | 120.00 | 10,739,001 |
| 2025-11-13 | 123.00 | 131.00 | 120.00 | 129.50 | 129.50 | 13,926,375 |
| 2025-11-12 | 124.00 | 128.50 | 122.50 | 123.00 | 123.00 | 10,345,122 |
| 2025-11-11 | 121.00 | 124.50 | 120.50 | 122.00 | 122.00 | 8,668,914 |
| 2025-11-10 | 121.00 | 121.50 | 117.00 | 120.50 | 120.50 | 8,075,273 |
| 2025-11-07 | 125.00 | 125.50 | 119.50 | 120.50 | 120.50 | 10,122,952 |
| 2025-11-06 | 130.00 | 131.50 | 123.00 | 126.00 | 126.00 | 20,433,599 |
| 2025-11-05 | 120.00 | 129.00 | 118.50 | 129.00 | 129.00 | 28,173,853 |
| 2025-11-04 | 119.50 | 126.00 | 118.50 | 123.00 | 123.00 | 41,198,375 |
| 2025-11-03 | 113.00 | 118.00 | 113.00 | 118.00 | 118.00 | 16,632,610 |
| 2025-10-31 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 24,101,169 |
| 2025-10-30 | 101.00 | 102.00 | 97.500 | 97.800 | 97.800 | 5,479,495 |
| 2025-10-29 | 103.00 | 106.50 | 100.50 | 101.00 | 101.00 | 7,471,445 |
| 2025-10-28 | 103.00 | 103.00 | 99.900 | 100.00 | 100.00 | 3,329,927 |
| 2025-10-27 | 99.900 | 102.00 | 99.700 | 101.50 | 101.50 | 4,598,185 |
| 2025-10-23 | 99.500 | 99.900 | 97.800 | 98.400 | 98.400 | 3,103,138 |
| 2025-10-22 | 100.00 | 103.50 | 99.300 | 100.00 | 100.00 | 6,075,101 |
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.