WIN Semiconductors historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	87.600	91.900	87.600	88.900	88.900	11,106,638
2025-07-24	88.000	88.300	86.600	87.800	87.800	1,700,705
2025-07-23	85.100	88.100	85.100	87.600	87.600	2,743,593
2025-07-22	87.900	88.000	84.000	84.200	84.200	2,675,053
2025-07-21	86.400	88.700	86.400	87.900	87.900	2,134,700
2025-07-18	89.000	90.500	86.700	88.000	88.000	6,792,329
2025-07-17	87.600	89.100	87.100	88.100	88.100	3,395,350
2025-07-16	84.500	90.500	83.600	87.000	87.000	8,437,438
2025-07-15	82.000	85.800	82.000	83.400	83.400	4,238,594
2025-07-14	82.900	83.000	79.700	81.200	81.200	4,819,200
2025-07-11	84.000	85.000	84.000	84.000	84.000	1,109,280
2025-07-10	84.900	84.900	83.700	83.700	83.700	969,510
2025-07-09	84.000	85.000	83.600	84.200	84.200	1,109,600
2025-07-08	83.300	84.500	83.200	84.000	84.000	1,191,405
2025-07-07	85.400	85.400	83.400	84.400	84.400	1,507,867
2025-07-04	88.600	89.700	85.800	86.000	86.000	3,107,707
2025-07-03	85.800	91.500	85.700	88.200	88.200	8,254,419
2025-07-02	85.300	85.600	84.600	84.600	84.600	1,137,955
2025-07-01	87.500	88.200	85.500	85.700	85.700	1,990,299
2025-06-30	86.800	88.400	86.600	86.700	86.700	5,138,261
2025-06-27	86.500	87.700	85.700	85.900	85.900	1,777,560
2025-06-26	86.000	87.400	85.800	85.900	85.900	1,802,572
2025-06-25	85.800	86.700	84.700	86.400	86.400	1,934,936
2025-06-24	83.500	85.300	82.600	84.900	84.900	1,853,212
2025-06-23	80.500	82.600	79.400	82.100	82.100	1,746,358
2025-06-20	82.600	83.100	79.900	81.500	81.500	3,956,921
2025-06-19	84.300	84.500	82.300	82.700	82.700	1,550,147
2025-06-18	85.000	86.100	84.100	84.200	84.200	1,651,231
2025-06-17	84.000	85.500	84.000	84.100	84.100	1,384,510
2025-06-16	83.700	84.500	83.100	83.700	83.700	965,300
2025-06-13	86.800	86.900	84.000	84.000	84.000	2,138,755
2025-06-12	87.000	89.200	86.600	88.000	87.000	2,652,014
2025-06-11	86.600	87.900	85.700	87.000	86.011	2,073,406
2025-06-10	85.100	86.400	85.100	85.600	84.627	1,294,178
2025-06-09	85.800	86.800	83.900	84.600	83.639	1,893,239
2025-06-06	85.000	85.300	83.600	84.000	84.000	1,117,331
2025-06-05	86.300	86.400	84.900	85.000	85.000	1,057,490
2025-06-04	82.400	85.900	82.400	85.900	85.900	2,462,060
2025-06-03	83.600	83.800	81.300	81.500	81.500	2,520,690
2025-06-02	85.500	85.500	81.900	83.200	83.200	2,724,420
2025-05-29	86.100	86.900	85.000	85.700	85.700	1,951,190
2025-05-28	85.900	87.400	85.000	85.600	85.600	2,165,747
2025-05-27	89.300	89.600	84.300	84.300	84.300	3,622,376
2025-05-26	89.600	89.900	88.300	89.000	89.000	1,442,500
2025-05-23	91.200	91.600	89.600	89.600	89.600	1,062,047
2025-05-22	90.100	91.500	89.100	90.800	90.800	3,601,592
2025-05-21	89.300	92.800	89.300	91.000	91.000	6,219,311
2025-05-20	89.600	90.700	88.400	88.700	88.700	1,302,730
2025-05-19	91.000	91.300	88.900	88.900	88.900	1,724,573
2025-05-16	91.300	91.800	90.500	91.000	91.000	1,742,332
2025-05-15	90.300	91.400	89.000	91.200	91.200	2,306,565
2025-05-14	89.400	91.300	88.900	90.200	90.200	3,959,731
2025-05-13	91.000	91.600	88.200	88.400	88.400	4,593,960
2025-05-12	88.600	90.500	88.100	89.600	89.600	3,171,706
2025-05-09	86.000	88.600	86.000	88.000	88.000	4,821,742
2025-05-08	85.700	86.600	84.800	84.900	84.900	2,329,649
2025-05-07	83.700	85.800	83.400	84.600	84.600	3,663,540
2025-05-06	84.500	85.900	83.300	83.700	83.700	3,833,822
2025-05-05	88.700	88.800	81.100	84.500	84.500	7,444,445
2025-05-02	87.800	90.300	87.200	88.500	88.500	7,295,316

← NewerPage 6 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.