WIN Semiconductors historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	96.700	100.50	96.700	100.00	100.00	6,617,088
2025-10-20	95.800	97.700	94.900	95.500	95.500	1,970,381
2025-10-17	96.100	96.300	94.300	94.900	94.900	2,461,971
2025-10-16	95.500	100.00	95.500	96.500	96.500	4,125,452
2025-10-15	94.300	96.300	92.900	96.200	96.200	3,742,946
2025-10-14	99.100	101.00	93.300	93.800	93.800	7,463,943
2025-10-13	95.100	99.000	94.500	97.300	97.300	6,345,769
2025-10-09	100.50	105.00	99.700	101.50	101.50	11,840,799
2025-10-08	95.300	99.000	94.100	99.000	99.000	5,905,442
2025-10-07	93.900	94.800	93.100	94.400	94.400	2,082,504
2025-10-03	93.600	93.600	92.200	93.300	93.300	1,722,722
2025-10-02	93.000	93.400	91.000	93.100	93.100	2,394,669
2025-10-01	93.700	94.300	92.200	92.400	92.400	1,774,394
2025-09-30	93.000	93.700	91.300	92.900	92.900	2,927,975
2025-09-29	91.700	91.700	91.700	91.700	91.700	0
2025-09-26	96.500	96.700	91.600	91.700	91.700	6,770,245
2025-09-25	95.600	103.50	95.600	97.500	97.500	12,075,089
2025-09-24	96.800	97.000	93.900	95.200	95.200	3,558,610
2025-09-23	97.500	97.800	95.600	96.400	96.400	3,644,106
2025-09-22	96.700	97.500	95.400	97.000	97.000	3,642,866
2025-09-19	97.100	97.200	94.900	96.000	96.000	8,521,592
2025-09-18	93.800	97.800	93.800	96.100	96.100	9,856,750
2025-09-17	92.600	94.300	92.400	92.600	92.600	4,477,439
2025-09-16	90.100	94.000	89.800	93.200	93.200	9,010,671
2025-09-15	90.300	91.100	88.800	90.000	90.000	2,122,410
2025-09-12	88.300	90.900	88.200	90.100	90.100	3,714,033
2025-09-11	90.500	90.900	87.500	87.500	87.500	4,170,616
2025-09-10	92.000	92.300	90.500	90.500	90.500	2,239,367
2025-09-09	92.500	92.500	90.900	91.200	91.200	2,037,622
2025-09-08	91.000	92.600	90.800	91.700	91.700	3,234,364
2025-09-05	91.200	91.400	89.900	90.200	90.200	2,754,641
2025-09-04	91.900	92.400	90.200	90.200	90.200	2,702,800
2025-09-03	89.600	92.000	89.600	90.300	90.300	3,081,003
2025-09-02	91.500	91.700	88.700	89.600	89.600	2,677,653
2025-09-01	92.000	92.300	89.200	90.900	90.900	3,889,589
2025-08-29	95.000	95.800	92.600	92.700	92.700	3,860,923
2025-08-28	96.500	97.700	93.700	94.200	94.200	6,496,660
2025-08-27	94.000	95.300	93.900	94.400	94.400	3,647,375
2025-08-26	93.800	94.800	91.500	93.500	93.500	6,063,776
2025-08-25	91.500	94.500	90.800	93.800	93.800	6,717,628
2025-08-22	91.100	92.000	90.100	90.300	90.300	3,089,664
2025-08-21	90.500	93.600	90.500	91.500	91.500	4,705,859
2025-08-20	93.000	94.000	90.000	90.700	90.700	7,273,133
2025-08-19	98.600	99.100	92.500	93.800	93.800	17,268,820
2025-08-18	88.300	97.100	88.300	97.100	97.100	19,138,973
2025-08-15	89.100	89.300	86.800	88.300	88.300	3,815,834
2025-08-14	87.400	89.300	87.300	89.100	89.100	4,742,168
2025-08-13	86.000	88.400	86.000	86.800	86.800	4,831,025
2025-08-12	87.900	88.800	85.300	85.400	85.400	4,953,767
2025-08-11	85.900	86.300	85.100	86.000	86.000	1,957,757
2025-08-08	87.000	88.900	86.500	86.500	86.500	3,069,733
2025-08-07	85.600	89.000	85.600	87.500	87.500	4,372,250
2025-08-06	86.000	86.000	84.400	84.800	84.800	2,101,975
2025-08-05	86.000	87.700	85.800	86.100	86.100	2,270,160
2025-08-04	84.800	86.400	83.700	85.500	85.500	2,024,010
2025-08-01	86.000	86.000	86.000	86.000	86.000	5,382,312
2025-07-31	88.000	88.200	86.000	86.000	86.000	2,371,865
2025-07-30	88.000	88.500	86.300	87.600	87.600	3,379,238
2025-07-29	92.100	92.700	88.000	88.000	88.000	5,984,526
2025-07-28	89.300	92.400	88.100	92.000	92.000	7,111,561

← NewerPage 5 of 21 · 1,224 trading daysOlder →

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.