WIN Semiconductors historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 87.800 | 90.300 | 87.200 | 88.500 | 88.500 | 7,295,316 |
| 2025-04-30 | 90.700 | 94.800 | 89.300 | 90.500 | 90.500 | 11,306,561 |
| 2025-04-29 | 92.500 | 92.600 | 89.000 | 90.200 | 90.200 | 10,985,497 |
| 2025-04-28 | 87.000 | 92.900 | 86.200 | 92.900 | 92.900 | 8,172,290 |
| 2025-04-25 | 87.100 | 87.800 | 84.500 | 84.500 | 84.500 | 4,183,594 |
| 2025-04-24 | 85.300 | 87.300 | 84.700 | 85.100 | 85.100 | 2,972,384 |
| 2025-04-23 | 82.000 | 86.200 | 82.000 | 85.200 | 85.200 | 3,960,512 |
| 2025-04-22 | 81.000 | 82.800 | 78.600 | 79.300 | 79.300 | 5,918,036 |
| 2025-04-21 | 85.100 | 85.800 | 83.000 | 83.000 | 83.000 | 2,073,845 |
| 2025-04-18 | 86.000 | 86.800 | 84.700 | 84.700 | 84.700 | 2,146,431 |
| 2025-04-17 | 88.100 | 88.500 | 85.400 | 86.700 | 86.700 | 4,233,239 |
| 2025-04-16 | 89.700 | 92.300 | 87.100 | 89.200 | 89.200 | 4,591,207 |
| 2025-04-15 | 85.900 | 92.900 | 85.100 | 90.900 | 90.900 | 4,822,864 |
| 2025-04-14 | 83.000 | 86.300 | 83.000 | 84.900 | 84.900 | 6,152,720 |
| 2025-04-11 | 75.100 | 80.000 | 74.000 | 78.500 | 78.500 | 4,892,270 |
| 2025-04-10 | 81.800 | 81.900 | 79.300 | 81.900 | 81.900 | 5,866,043 |
| 2025-04-09 | 75.000 | 76.500 | 74.500 | 74.500 | 74.500 | 5,373,208 |
| 2025-04-08 | 82.700 | 85.000 | 82.700 | 82.700 | 82.700 | 3,322,350 |
| 2025-04-07 | 91.800 | 91.800 | 91.800 | 91.800 | 91.800 | 399,208 |
| 2025-04-02 | 100.00 | 102.50 | 98.500 | 102.00 | 102.00 | 2,212,438 |
| 2025-04-01 | 99.700 | 101.50 | 98.300 | 99.700 | 99.700 | 2,936,530 |
| 2025-03-31 | 101.50 | 103.00 | 98.400 | 98.500 | 98.500 | 5,800,271 |
| 2025-03-28 | 112.00 | 112.00 | 105.00 | 107.00 | 107.00 | 4,457,825 |
| 2025-03-27 | 112.00 | 114.50 | 111.50 | 112.50 | 112.50 | 2,573,790 |
| 2025-03-26 | 117.50 | 117.50 | 113.50 | 113.50 | 113.50 | 2,333,222 |
| 2025-03-25 | 122.50 | 124.00 | 115.00 | 115.50 | 115.50 | 5,717,705 |
| 2025-03-24 | 125.00 | 128.00 | 118.00 | 118.50 | 118.50 | 13,527,752 |
| 2025-03-21 | 114.00 | 122.00 | 114.00 | 120.50 | 120.50 | 10,767,477 |
| 2025-03-20 | 114.50 | 116.00 | 113.00 | 113.00 | 113.00 | 2,676,541 |
| 2025-03-19 | 114.00 | 119.00 | 113.00 | 114.00 | 114.00 | 6,760,786 |
| 2025-03-18 | 107.50 | 115.00 | 105.00 | 114.50 | 114.50 | 5,738,706 |
| 2025-03-17 | 104.00 | 107.00 | 103.50 | 107.00 | 107.00 | 1,988,455 |
| 2025-03-14 | 101.50 | 103.00 | 101.00 | 102.50 | 102.50 | 943,169 |
| 2025-03-13 | 106.50 | 107.50 | 101.50 | 101.50 | 101.50 | 1,528,415 |
| 2025-03-12 | 106.00 | 106.50 | 104.50 | 105.50 | 105.50 | 971,400 |
| 2025-03-11 | 106.00 | 106.50 | 103.00 | 105.00 | 105.00 | 1,654,137 |
| 2025-03-10 | 106.00 | 109.50 | 106.00 | 109.00 | 109.00 | 1,999,434 |
| 2025-03-07 | 108.50 | 108.50 | 105.00 | 105.00 | 105.00 | 1,849,031 |
| 2025-03-06 | 111.50 | 111.50 | 108.50 | 108.50 | 108.50 | 794,472 |
| 2025-03-05 | 109.00 | 110.50 | 107.50 | 110.50 | 110.50 | 912,537 |
| 2025-03-04 | 108.50 | 109.00 | 106.00 | 108.50 | 108.50 | 1,595,529 |
| 2025-03-03 | 110.00 | 111.50 | 108.50 | 109.00 | 109.00 | 1,442,138 |
| 2025-02-27 | 113.50 | 115.00 | 110.00 | 111.00 | 111.00 | 1,881,951 |
| 2025-02-26 | 116.00 | 116.50 | 113.50 | 114.50 | 114.50 | 1,857,856 |
| 2025-02-25 | 112.50 | 117.00 | 112.00 | 115.00 | 115.00 | 2,296,762 |
| 2025-02-24 | 113.00 | 114.50 | 112.50 | 114.00 | 114.00 | 1,254,410 |
| 2025-02-21 | 118.50 | 118.50 | 113.50 | 113.50 | 113.50 | 3,935,367 |
| 2025-02-20 | 115.50 | 117.50 | 113.50 | 117.00 | 117.00 | 5,049,022 |
| 2025-02-19 | 108.00 | 115.50 | 108.00 | 114.00 | 114.00 | 5,595,873 |
| 2025-02-18 | 109.50 | 109.50 | 108.00 | 108.00 | 108.00 | 2,953,830 |
| 2025-02-17 | 100.50 | 108.50 | 100.50 | 108.50 | 108.50 | 4,481,412 |
| 2025-02-14 | 107.00 | 107.50 | 104.00 | 104.00 | 104.00 | 2,504,721 |
| 2025-02-13 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1,715,436 |
| 2025-02-12 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 736,447 |
| 2025-02-11 | 102.50 | 103.50 | 102.00 | 102.00 | 102.00 | 874,585 |
| 2025-02-10 | 101.00 | 102.00 | 100.50 | 102.00 | 102.00 | 800,942 |
| 2025-02-07 | 100.50 | 102.00 | 100.00 | 102.00 | 102.00 | 1,313,804 |
| 2025-02-06 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 828,235 |
| 2025-02-05 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1,019,000 |
| 2025-02-04 | 100.50 | 101.00 | 99.200 | 99.200 | 99.200 | 943,992 |
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.