WIN Semiconductors historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 100.00 | 100.50 | 98.500 | 100.00 | 100.00 | 2,240,452 |
| 2025-01-22 | 104.00 | 104.50 | 102.50 | 104.00 | 104.00 | 1,021,000 |
| 2025-01-21 | 104.00 | 104.50 | 102.50 | 103.00 | 103.00 | 720,000 |
| 2025-01-20 | 104.50 | 104.50 | 102.50 | 103.50 | 103.50 | 1,251,000 |
| 2025-01-17 | 101.50 | 104.50 | 100.50 | 103.50 | 103.50 | 2,880,000 |
| 2025-01-16 | 99.200 | 101.50 | 99.200 | 100.50 | 100.50 | 3,727,000 |
| 2025-01-15 | 97.800 | 98.700 | 96.300 | 97.200 | 97.200 | 3,656,000 |
| 2025-01-14 | 97.000 | 99.200 | 96.100 | 96.900 | 96.900 | 4,005,000 |
| 2025-01-13 | 103.50 | 103.50 | 96.000 | 96.000 | 96.000 | 6,389,000 |
| 2025-01-10 | 100.50 | 103.50 | 99.200 | 102.50 | 102.50 | 4,555,000 |
| 2025-01-09 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | 3,068,000 |
| 2025-01-08 | 106.00 | 107.50 | 104.50 | 106.50 | 106.50 | 2,360,000 |
| 2025-01-07 | 108.00 | 109.50 | 106.00 | 106.00 | 106.00 | 2,825,000 |
| 2025-01-06 | 108.00 | 108.50 | 105.00 | 107.00 | 107.00 | 3,763,000 |
| 2025-01-03 | 110.00 | 111.50 | 108.50 | 108.50 | 108.50 | 1,573,000 |
| 2025-01-02 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1,195,000 |
| 2024-12-31 | 113.00 | 113.00 | 110.50 | 112.00 | 112.00 | 2,126,000 |
| 2024-12-30 | 113.50 | 115.00 | 112.50 | 114.00 | 114.00 | 1,368,000 |
| 2024-12-27 | 114.00 | 114.50 | 113.50 | 114.00 | 114.00 | 720,000 |
| 2024-12-26 | 114.50 | 116.50 | 114.00 | 114.00 | 114.00 | 1,215,000 |
| 2024-12-25 | 113.00 | 115.50 | 112.50 | 114.50 | 114.50 | 2,072,000 |
| 2024-12-24 | 112.00 | 115.00 | 111.00 | 111.50 | 111.50 | 2,662,000 |
| 2024-12-23 | 111.50 | 113.50 | 109.50 | 110.50 | 110.50 | 2,043,000 |
| 2024-12-20 | 113.00 | 115.00 | 110.50 | 110.50 | 110.50 | 3,668,000 |
| 2024-12-19 | 110.50 | 113.00 | 110.50 | 113.00 | 113.00 | 787,000 |
| 2024-12-18 | 112.50 | 114.00 | 111.00 | 113.50 | 113.50 | 1,219,000 |
| 2024-12-17 | 110.50 | 114.50 | 110.50 | 112.50 | 112.50 | 1,859,000 |
| 2024-12-16 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | 1,999,000 |
| 2024-12-13 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | 3,310,000 |
| 2024-12-12 | 116.00 | 116.50 | 114.00 | 114.00 | 114.00 | 1,131,000 |
| 2024-12-11 | 113.00 | 115.50 | 113.00 | 115.50 | 115.50 | 1,678,000 |
| 2024-12-10 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | 958,000 |
| 2024-12-09 | 113.50 | 114.50 | 112.50 | 113.50 | 113.50 | 1,508,000 |
| 2024-12-06 | 115.00 | 116.00 | 113.50 | 113.50 | 113.50 | 1,626,000 |
| 2024-12-05 | 118.50 | 118.50 | 114.50 | 114.50 | 114.50 | 2,456,000 |
| 2024-12-04 | 119.00 | 121.50 | 117.50 | 117.50 | 117.50 | 3,266,000 |
| 2024-12-03 | 115.50 | 119.00 | 115.00 | 119.00 | 119.00 | 2,632,000 |
| 2024-12-02 | 117.50 | 118.50 | 116.50 | 117.50 | 117.50 | 1,097,000 |
| 2024-11-29 | 115.00 | 116.00 | 114.00 | 115.50 | 115.50 | 747,000 |
| 2024-11-28 | 117.00 | 117.50 | 113.00 | 115.50 | 115.50 | 1,579,000 |
| 2024-11-27 | 118.50 | 118.50 | 115.50 | 115.50 | 115.50 | 1,787,000 |
| 2024-11-26 | 120.00 | 120.50 | 117.50 | 118.00 | 118.00 | 1,347,000 |
| 2024-11-25 | 121.00 | 124.00 | 119.50 | 120.50 | 120.50 | 1,724,000 |
| 2024-11-22 | 121.00 | 121.00 | 118.50 | 118.50 | 118.50 | 824,000 |
| 2024-11-21 | 116.50 | 121.50 | 116.00 | 118.50 | 118.50 | 2,026,000 |
| 2024-11-20 | 118.00 | 118.50 | 116.50 | 116.50 | 116.50 | 1,147,403 |
| 2024-11-19 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1,353,000 |
| 2024-11-18 | 117.50 | 117.50 | 115.00 | 117.00 | 117.00 | 1,225,000 |
| 2024-11-15 | 118.00 | 118.50 | 116.00 | 116.00 | 116.00 | 1,144,000 |
| 2024-11-14 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 1,869,000 |
| 2024-11-13 | 117.50 | 121.50 | 117.00 | 119.00 | 119.00 | 2,398,000 |
| 2024-11-12 | 118.50 | 120.50 | 117.00 | 117.50 | 117.50 | 1,690,000 |
| 2024-11-11 | 117.00 | 121.50 | 115.50 | 119.50 | 119.50 | 2,132,000 |
| 2024-11-08 | 120.00 | 120.50 | 116.50 | 116.50 | 116.50 | 2,337,000 |
| 2024-11-07 | 116.00 | 120.50 | 115.50 | 119.00 | 119.00 | 3,065,000 |
| 2024-11-06 | 116.50 | 118.00 | 115.00 | 115.50 | 115.50 | 2,147,000 |
| 2024-11-05 | 115.00 | 116.50 | 113.00 | 115.00 | 115.00 | 3,059,000 |
| 2024-11-04 | 119.00 | 119.00 | 115.50 | 115.50 | 115.50 | 3,133,000 |
| 2024-11-01 | 113.50 | 120.50 | 113.50 | 120.00 | 120.00 | 5,527,000 |
| 2024-10-31 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
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.