Winstek Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 107.00 | 108.50 | 105.50 | 106.50 | 99.415 | 466,000 |
| 2024-07-30 | 105.00 | 108.50 | 104.50 | 108.00 | 100.82 | 1,033,000 |
| 2024-07-29 | 112.00 | 113.00 | 107.00 | 107.00 | 99.882 | 690,000 |
| 2024-07-26 | 110.00 | 112.50 | 107.00 | 111.00 | 103.62 | 592,000 |
| 2024-07-23 | 116.00 | 117.00 | 114.00 | 114.50 | 106.88 | 628,000 |
| 2024-07-22 | 115.00 | 116.50 | 112.00 | 114.00 | 106.42 | 957,000 |
| 2024-07-19 | 118.50 | 120.00 | 116.00 | 116.00 | 108.28 | 1,582,000 |
| 2024-07-18 | 123.00 | 123.00 | 118.00 | 120.50 | 112.48 | 2,314,000 |
| 2024-07-17 | 126.50 | 127.50 | 125.00 | 125.00 | 116.68 | 962,000 |
| 2024-07-16 | 125.00 | 127.00 | 125.00 | 126.00 | 117.62 | 1,215,000 |
| 2024-07-15 | 127.50 | 128.00 | 125.00 | 125.50 | 117.15 | 1,172,000 |
| 2024-07-12 | 131.50 | 131.50 | 127.00 | 127.50 | 119.02 | 2,387,000 |
| 2024-07-11 | 137.50 | 137.50 | 132.50 | 132.50 | 123.69 | 2,075,000 |
| 2024-07-10 | 133.50 | 137.50 | 133.00 | 135.00 | 126.02 | 2,175,000 |
| 2024-07-09 | 134.00 | 138.50 | 133.00 | 138.00 | 124.34 | 2,440,000 |
| 2024-07-08 | 137.50 | 137.50 | 133.00 | 135.50 | 122.09 | 1,388,000 |
| 2024-07-05 | 142.00 | 142.50 | 136.50 | 136.50 | 122.99 | 3,525,000 |
| 2024-07-04 | 144.00 | 144.00 | 139.00 | 141.50 | 127.49 | 2,122,000 |
| 2024-07-03 | 144.00 | 144.50 | 138.00 | 141.50 | 127.49 | 5,285,000 |
| 2024-07-02 | 131.50 | 140.50 | 130.50 | 138.50 | 124.79 | 2,967,000 |
| 2024-07-01 | 134.50 | 134.50 | 131.00 | 131.00 | 118.03 | 1,159,000 |
| 2024-06-28 | 135.00 | 137.00 | 133.50 | 134.00 | 120.73 | 1,981,000 |
| 2024-06-27 | 134.50 | 136.00 | 132.00 | 133.50 | 120.28 | 1,277,000 |
| 2024-06-26 | 138.00 | 140.00 | 134.00 | 134.50 | 121.19 | 2,128,000 |
| 2024-06-25 | 141.50 | 141.50 | 133.00 | 135.50 | 122.09 | 3,111,000 |
| 2024-06-24 | 145.00 | 148.50 | 141.00 | 141.50 | 127.49 | 6,552,000 |
| 2024-06-21 | 136.00 | 148.00 | 133.50 | 143.00 | 128.84 | 11,374,000 |
| 2024-06-20 | 129.50 | 138.50 | 129.00 | 137.00 | 123.44 | 6,856,000 |
| 2024-06-19 | 128.00 | 132.00 | 127.50 | 128.50 | 115.78 | 2,499,000 |
| 2024-06-18 | 127.50 | 128.00 | 126.00 | 126.50 | 113.98 | 513,000 |
| 2024-06-17 | 125.50 | 127.00 | 125.00 | 126.50 | 113.98 | 382,000 |
| 2024-06-14 | 128.00 | 128.00 | 125.50 | 125.50 | 113.08 | 592,000 |
| 2024-06-13 | 126.00 | 128.50 | 126.00 | 127.50 | 114.88 | 1,143,000 |
| 2024-06-12 | 124.00 | 126.00 | 124.00 | 125.00 | 112.63 | 320,000 |
| 2024-06-11 | 126.50 | 126.50 | 124.00 | 124.00 | 111.72 | 500,000 |
| 2024-06-07 | 126.00 | 126.50 | 125.00 | 125.50 | 113.08 | 393,000 |
| 2024-06-06 | 126.00 | 128.00 | 124.50 | 126.00 | 113.53 | 834,000 |
| 2024-06-05 | 125.00 | 126.00 | 122.00 | 123.00 | 110.82 | 1,052,000 |
| 2024-06-04 | 126.50 | 127.00 | 125.00 | 125.00 | 112.63 | 577,000 |
| 2024-06-03 | 125.00 | 126.50 | 124.00 | 125.50 | 113.08 | 1,170,000 |
| 2024-05-31 | 129.00 | 129.50 | 125.00 | 125.00 | 112.63 | 2,408,000 |
| 2024-05-30 | 134.50 | 134.50 | 128.00 | 128.00 | 115.33 | 2,982,000 |
| 2024-05-29 | 131.00 | 136.00 | 130.00 | 135.50 | 122.09 | 3,589,000 |
| 2024-05-28 | 131.50 | 132.00 | 130.00 | 130.50 | 117.58 | 612,000 |
| 2024-05-27 | 129.50 | 132.50 | 129.50 | 131.00 | 118.03 | 1,063,000 |
| 2024-05-24 | 127.00 | 129.50 | 126.00 | 129.00 | 116.23 | 641,000 |
| 2024-05-23 | 130.00 | 130.50 | 127.00 | 128.00 | 115.33 | 1,317,000 |
| 2024-05-22 | 129.00 | 133.00 | 129.00 | 131.00 | 118.03 | 1,274,000 |
| 2024-05-21 | 129.00 | 130.00 | 127.50 | 128.00 | 115.33 | 789,000 |
| 2024-05-20 | 130.00 | 131.00 | 128.00 | 129.00 | 116.23 | 769,000 |
| 2024-05-17 | 134.50 | 136.00 | 130.00 | 130.00 | 117.13 | 3,011,000 |
| 2024-05-16 | 130.00 | 133.50 | 130.00 | 132.00 | 118.93 | 3,303,000 |
| 2024-05-15 | 131.00 | 132.50 | 128.00 | 128.00 | 115.33 | 1,697,000 |
| 2024-05-14 | 127.50 | 131.00 | 127.00 | 131.00 | 118.03 | 1,037,000 |
| 2024-05-13 | 127.50 | 128.00 | 125.50 | 127.50 | 114.88 | 703,000 |
| 2024-05-10 | 129.00 | 129.50 | 125.00 | 126.00 | 113.53 | 1,262,000 |
| 2024-05-09 | 135.00 | 135.00 | 128.00 | 128.00 | 115.33 | 1,769,000 |
| 2024-05-08 | 133.50 | 133.50 | 130.50 | 133.00 | 119.83 | 1,259,000 |
| 2024-05-07 | 133.50 | 136.00 | 132.50 | 132.50 | 119.38 | 1,657,000 |
| 2024-05-06 | 136.00 | 136.50 | 131.50 | 132.00 | 118.93 | 2,124,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 4.1000 TWD |
| 2025-06-30 | 4.6000 TWD |
| 2024-07-10 | 4.8000 TWD |
| 2023-07-12 | 5.0000 TWD |
| 2022-07-12 | 2.3000 TWD |
| 2021-07-29 | 1.2294 TWD |
| 2020-07-28 | 1.5000 TWD |
| 2019-07-16 | 1.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.