Winstek Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 134.00 | 135.00 | 131.00 | 133.50 | 120.28 | 3,109,000 |
| 2024-05-02 | 130.50 | 133.00 | 129.00 | 132.50 | 119.38 | 1,652,000 |
| 2024-04-30 | 128.00 | 133.00 | 128.00 | 131.50 | 118.48 | 3,271,000 |
| 2024-04-29 | 130.00 | 130.50 | 127.00 | 128.50 | 115.78 | 1,600,000 |
| 2024-04-26 | 126.00 | 128.50 | 123.50 | 128.00 | 115.33 | 3,432,000 |
| 2024-04-25 | 118.50 | 126.00 | 118.00 | 123.50 | 111.27 | 1,901,000 |
| 2024-04-24 | 117.00 | 121.00 | 117.00 | 120.00 | 108.12 | 1,044,000 |
| 2024-04-23 | 116.00 | 118.00 | 114.00 | 116.00 | 104.52 | 873,000 |
| 2024-04-22 | 121.50 | 121.50 | 114.00 | 114.00 | 102.71 | 2,484,000 |
| 2024-04-19 | 124.50 | 126.50 | 118.00 | 121.50 | 109.47 | 1,805,000 |
| 2024-04-18 | 127.00 | 128.50 | 126.50 | 126.50 | 113.98 | 814,000 |
| 2024-04-17 | 126.00 | 128.50 | 125.50 | 128.50 | 115.78 | 1,202,000 |
| 2024-04-16 | 124.50 | 126.50 | 123.00 | 124.50 | 112.18 | 1,431,000 |
| 2024-04-15 | 125.50 | 126.00 | 124.00 | 125.50 | 113.08 | 1,127,000 |
| 2024-04-12 | 125.50 | 128.00 | 125.50 | 126.50 | 113.98 | 959,000 |
| 2024-04-11 | 127.50 | 127.50 | 125.00 | 125.00 | 112.63 | 1,611,000 |
| 2024-04-10 | 131.00 | 131.00 | 127.50 | 127.50 | 114.88 | 1,514,000 |
| 2024-04-09 | 133.00 | 133.00 | 128.50 | 129.00 | 116.23 | 2,918,000 |
| 2024-04-08 | 137.50 | 139.50 | 133.00 | 134.00 | 120.73 | 3,208,000 |
| 2024-04-03 | 134.00 | 140.00 | 132.00 | 136.00 | 122.54 | 6,502,000 |
| 2024-04-02 | 132.50 | 133.50 | 129.50 | 133.00 | 119.83 | 2,822,000 |
| 2024-04-01 | 129.50 | 132.00 | 128.50 | 131.00 | 118.03 | 2,805,000 |
| 2024-03-29 | 127.50 | 128.00 | 126.00 | 127.50 | 114.88 | 1,264,000 |
| 2024-03-28 | 125.50 | 127.50 | 125.00 | 126.50 | 113.98 | 1,821,000 |
| 2024-03-27 | 124.50 | 126.50 | 122.50 | 126.00 | 113.53 | 1,813,000 |
| 2024-03-26 | 127.00 | 127.00 | 127.00 | 127.00 | 114.43 | 0 |
| 2024-03-25 | 127.00 | 127.00 | 127.00 | 127.00 | 114.43 | 0 |
| 2024-03-22 | 127.50 | 128.50 | 126.00 | 127.00 | 114.43 | 1,074,000 |
| 2024-03-21 | 129.00 | 130.00 | 126.00 | 127.00 | 114.43 | 1,418,000 |
| 2024-03-20 | 129.00 | 129.00 | 129.00 | 129.00 | 116.23 | 0 |
| 2024-03-19 | 129.50 | 132.00 | 128.50 | 129.00 | 116.23 | 1,661,000 |
| 2024-03-18 | 125.00 | 125.00 | 125.00 | 125.00 | 112.63 | 0 |
| 2024-03-15 | 125.50 | 127.50 | 124.00 | 125.00 | 112.63 | 1,465,000 |
| 2024-03-14 | 128.50 | 130.00 | 126.00 | 126.00 | 113.53 | 1,647,000 |
| 2024-03-13 | 134.00 | 135.50 | 127.00 | 129.00 | 116.23 | 3,393,000 |
| 2024-03-12 | 130.00 | 133.00 | 128.50 | 132.00 | 118.93 | 3,318,000 |
| 2024-03-11 | 126.00 | 133.50 | 125.00 | 129.50 | 116.68 | 4,453,000 |
| 2024-03-08 | 137.50 | 141.00 | 123.50 | 125.00 | 112.63 | 13,423,000 |
| 2024-03-07 | 132.50 | 139.00 | 131.00 | 133.00 | 119.83 | 6,695,000 |
| 2024-03-06 | 131.50 | 136.50 | 128.50 | 132.00 | 118.93 | 6,846,000 |
| 2024-03-05 | 126.50 | 131.50 | 125.50 | 131.50 | 118.48 | 4,155,000 |
| 2024-03-04 | 126.00 | 128.50 | 124.50 | 125.50 | 113.08 | 2,997,000 |
| 2024-03-01 | 127.00 | 128.00 | 124.00 | 124.00 | 111.72 | 2,198,000 |
| 2024-02-29 | 124.00 | 127.00 | 124.00 | 126.00 | 113.53 | 2,334,000 |
| 2024-02-27 | 126.50 | 127.50 | 120.50 | 123.50 | 111.27 | 5,204,000 |
| 2024-02-26 | 131.00 | 133.00 | 127.00 | 127.50 | 114.88 | 3,690,000 |
| 2024-02-23 | 131.50 | 135.00 | 127.00 | 131.50 | 118.48 | 9,331,000 |
| 2024-02-22 | 125.50 | 133.00 | 124.50 | 131.50 | 118.48 | 12,285,000 |
| 2024-02-21 | 117.00 | 124.50 | 117.00 | 123.50 | 111.27 | 4,432,000 |
| 2024-02-20 | 118.00 | 119.50 | 116.50 | 116.50 | 104.97 | 1,833,000 |
| 2024-02-19 | 124.00 | 124.50 | 118.00 | 118.00 | 106.32 | 3,719,000 |
| 2024-02-16 | 121.50 | 129.00 | 121.00 | 124.50 | 112.18 | 5,357,000 |
| 2024-02-15 | 121.00 | 122.00 | 119.00 | 121.50 | 109.47 | 2,522,000 |
| 2024-02-05 | 120.50 | 121.50 | 117.00 | 118.50 | 106.77 | 2,672,000 |
| 2024-02-02 | 123.00 | 124.00 | 120.00 | 120.50 | 108.57 | 2,525,000 |
| 2024-02-01 | 121.50 | 124.00 | 120.50 | 121.50 | 109.47 | 2,379,000 |
| 2024-01-31 | 120.00 | 125.50 | 119.50 | 122.00 | 109.92 | 4,018,000 |
| 2024-01-30 | 121.00 | 122.50 | 118.50 | 121.50 | 109.47 | 3,349,000 |
| 2024-01-29 | 117.00 | 122.00 | 116.00 | 121.00 | 109.02 | 4,061,000 |
| 2024-01-26 | 120.50 | 129.00 | 117.00 | 118.00 | 106.32 | 17,616,000 |
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.