WIN Semiconductors historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 124.50 | 124.50 | 122.00 | 122.00 | 122.00 | 2,434,000 |
| 2024-10-29 | 125.50 | 126.00 | 121.50 | 125.00 | 125.00 | 3,065,000 |
| 2024-10-28 | 129.00 | 129.00 | 123.00 | 125.00 | 125.00 | 4,064,000 |
| 2024-10-25 | 129.00 | 130.50 | 128.00 | 128.50 | 128.50 | 2,126,000 |
| 2024-10-24 | 132.50 | 132.50 | 129.50 | 129.50 | 129.50 | 1,189,000 |
| 2024-10-23 | 133.00 | 134.50 | 132.00 | 132.50 | 132.50 | 975,000 |
| 2024-10-22 | 132.00 | 133.00 | 131.00 | 132.50 | 132.50 | 932,000 |
| 2024-10-21 | 130.50 | 133.00 | 129.50 | 132.50 | 132.50 | 1,394,000 |
| 2024-10-18 | 133.00 | 133.50 | 129.00 | 129.50 | 129.50 | 2,064,000 |
| 2024-10-17 | 132.00 | 133.50 | 130.00 | 131.00 | 131.00 | 2,075,000 |
| 2024-10-16 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | 2,902,000 |
| 2024-10-15 | 130.50 | 138.00 | 130.00 | 134.00 | 134.00 | 4,156,000 |
| 2024-10-14 | 129.50 | 129.50 | 128.00 | 129.50 | 129.50 | 928,000 |
| 2024-10-11 | 129.00 | 130.50 | 129.00 | 129.00 | 129.00 | 776,000 |
| 2024-10-09 | 130.00 | 131.00 | 128.50 | 128.50 | 128.50 | 1,480,000 |
| 2024-10-08 | 130.50 | 131.00 | 128.50 | 129.00 | 129.00 | 3,546,000 |
| 2024-10-07 | 134.00 | 134.50 | 131.50 | 134.50 | 134.50 | 1,538,000 |
| 2024-10-04 | 134.50 | 135.00 | 132.00 | 132.50 | 132.50 | 2,276,000 |
| 2024-10-03 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-10-02 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-10-01 | 136.50 | 141.50 | 134.50 | 135.00 | 135.00 | 5,996,000 |
| 2024-09-30 | 136.00 | 138.00 | 135.50 | 136.50 | 136.50 | 1,713,000 |
| 2024-09-27 | 137.50 | 138.50 | 136.00 | 136.00 | 136.00 | 2,721,000 |
| 2024-09-26 | 139.00 | 140.00 | 136.50 | 136.50 | 136.50 | 1,999,000 |
| 2024-09-25 | 139.50 | 140.00 | 138.00 | 138.00 | 138.00 | 4,139,000 |
| 2024-09-24 | 137.00 | 139.50 | 134.50 | 137.50 | 137.50 | 4,186,000 |
| 2024-09-23 | 135.00 | 138.50 | 134.50 | 136.00 | 136.00 | 3,062,000 |
| 2024-09-20 | 140.00 | 140.50 | 134.00 | 134.00 | 134.00 | 4,962,000 |
| 2024-09-19 | 131.50 | 139.50 | 130.50 | 138.00 | 138.00 | 6,523,000 |
| 2024-09-18 | 131.50 | 131.50 | 129.00 | 129.00 | 129.00 | 1,437,000 |
| 2024-09-16 | 132.50 | 135.00 | 131.50 | 131.50 | 131.50 | 3,287,000 |
| 2024-09-13 | 130.00 | 131.00 | 128.50 | 130.00 | 130.00 | 1,322,000 |
| 2024-09-12 | 129.50 | 130.00 | 127.50 | 130.00 | 130.00 | 1,481,000 |
| 2024-09-11 | 124.50 | 127.00 | 124.00 | 125.50 | 125.50 | 1,075,000 |
| 2024-09-10 | 130.00 | 130.00 | 123.00 | 124.00 | 124.00 | 2,242,000 |
| 2024-09-09 | 125.00 | 128.00 | 125.00 | 127.50 | 127.50 | 1,778,000 |
| 2024-09-06 | 129.50 | 131.00 | 127.50 | 129.00 | 129.00 | 1,133,000 |
| 2024-09-05 | 132.00 | 132.50 | 128.50 | 129.00 | 129.00 | 2,014,000 |
| 2024-09-04 | 131.00 | 132.00 | 127.00 | 129.50 | 129.50 | 5,292,000 |
| 2024-09-03 | 142.00 | 142.50 | 137.50 | 137.50 | 137.50 | 3,213,000 |
| 2024-09-02 | 139.50 | 146.50 | 139.50 | 140.50 | 140.50 | 7,278,000 |
| 2024-08-30 | 140.50 | 141.50 | 137.00 | 137.00 | 137.00 | 4,406,000 |
| 2024-08-29 | 132.00 | 139.50 | 131.00 | 139.00 | 139.00 | 6,215,000 |
| 2024-08-28 | 133.00 | 134.50 | 131.50 | 132.50 | 132.50 | 1,763,000 |
| 2024-08-27 | 132.00 | 134.00 | 131.00 | 133.50 | 133.50 | 1,149,000 |
| 2024-08-26 | 134.50 | 135.00 | 131.00 | 132.00 | 132.00 | 2,829,000 |
| 2024-08-23 | 132.50 | 135.50 | 131.00 | 134.50 | 134.50 | 2,745,000 |
| 2024-08-22 | 133.50 | 136.00 | 133.00 | 134.00 | 134.00 | 2,454,000 |
| 2024-08-21 | 134.00 | 135.00 | 131.00 | 132.50 | 132.50 | 2,375,000 |
| 2024-08-20 | 135.00 | 135.00 | 133.50 | 134.00 | 134.00 | 1,320,000 |
| 2024-08-19 | 133.00 | 135.50 | 132.00 | 133.50 | 133.50 | 1,909,000 |
| 2024-08-16 | 134.00 | 134.50 | 132.50 | 133.00 | 133.00 | 2,886,000 |
| 2024-08-15 | 131.50 | 131.50 | 129.00 | 131.00 | 131.00 | 2,248,000 |
| 2024-08-14 | 131.00 | 132.50 | 130.00 | 131.00 | 131.00 | 4,388,000 |
| 2024-08-13 | 127.00 | 128.50 | 125.50 | 127.50 | 127.50 | 2,103,000 |
| 2024-08-12 | 125.50 | 128.00 | 125.00 | 126.50 | 126.50 | 3,032,000 |
| 2024-08-09 | 126.50 | 126.50 | 122.00 | 122.50 | 122.50 | 3,709,000 |
| 2024-08-08 | 121.00 | 123.00 | 120.00 | 121.50 | 121.50 | 2,585,000 |
| 2024-08-07 | 119.50 | 125.50 | 119.00 | 124.00 | 124.00 | 4,981,000 |
| 2024-08-06 | 122.00 | 122.00 | 112.50 | 118.50 | 118.50 | 7,029,000 |
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.