Winstek Semiconductor Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	120.50	122.00	119.00	120.00	108.12	4,074,000
2024-01-24	122.00	122.50	117.00	119.50	107.67	7,669,000
2024-01-23	114.00	123.50	111.00	119.50	107.67	20,833,000
2024-01-22	110.00	116.00	108.00	116.00	104.52	11,516,000
2024-01-19	104.50	106.00	101.50	105.50	95.056	5,471,000
2024-01-18	103.00	104.00	98.200	102.00	91.903	5,313,000
2024-01-17	101.50	104.00	101.00	102.00	91.903	6,055,000
2024-01-16	96.600	102.00	96.300	101.00	91.002	6,250,000
2024-01-15	94.200	97.300	93.700	96.800	87.217	2,257,421
2024-01-12	96.600	96.900	93.800	93.900	84.604	2,419,000
2024-01-11	93.600	96.200	92.900	96.200	86.677	2,490,000
2024-01-10	93.300	93.900	92.800	93.100	83.884	1,193,000
2024-01-09	92.600	94.400	91.800	92.800	83.613	2,918,000
2024-01-08	91.100	91.300	89.100	89.400	80.550	905,000
2024-01-05	90.600	91.400	90.400	91.100	82.082	556,000
2024-01-04	90.300	91.500	90.000	90.500	81.541	706,000
2024-01-03	91.100	91.600	90.400	90.800	81.811	885,000
2024-01-02	91.700	92.500	91.600	91.800	82.712	503,000
2023-12-29	92.200	92.200	90.600	91.300	82.262	1,266,000
2023-12-28	93.200	93.600	91.800	91.900	82.802	1,166,000
2023-12-27	93.000	93.700	92.600	93.000	83.794	1,098,000
2023-12-26	92.600	93.500	92.400	92.900	83.703	668,000
2023-12-25	93.000	93.300	91.700	92.000	82.893	947,000
2023-12-22	93.700	94.200	92.500	92.600	83.433	1,172,000
2023-12-21	92.800	94.400	92.500	93.500	84.244	1,096,000
2023-12-20	94.900	95.800	93.500	94.300	84.965	2,098,000
2023-12-19	95.800	97.700	93.100	93.500	84.244	6,395,000
2023-12-18	94.000	95.300	92.700	93.300	84.064	3,005,000
2023-12-15	106.50	107.50	94.500	94.500	85.145	18,285,000
2023-12-14	98.000	105.00	96.500	105.00	94.606	11,195,000
2023-12-13	95.000	96.000	94.200	95.700	86.226	2,861,000
2023-12-12	95.100	96.000	93.700	94.500	85.145	3,011,000
2023-12-11	94.300	94.500	92.300	94.000	84.695	1,643,000
2023-12-08	92.800	94.800	92.600	93.800	84.514	2,952,000
2023-12-07	94.800	95.300	91.600	91.600	82.532	2,852,000
2023-12-06	93.000	95.100	93.000	94.500	85.145	5,469,000
2023-12-05	91.100	92.800	90.700	91.700	82.622	2,692,000
2023-12-04	90.600	92.900	90.500	91.000	81.992	3,962,000
2023-12-01	89.400	90.500	88.300	89.900	81.000	2,435,000
2023-11-30	87.900	90.500	87.700	89.400	80.550	5,938,000
2023-11-29	85.300	87.500	85.000	87.500	78.838	1,334,000
2023-11-28	83.900	85.200	83.900	84.900	76.495	481,000
2023-11-27	85.300	85.400	83.900	83.900	75.594	729,000
2023-11-24	87.000	87.000	85.300	85.400	76.946	587,000
2023-11-23	87.200	87.600	85.800	86.300	77.757	1,144,000
2023-11-22	85.500	87.700	85.500	87.200	78.568	1,959,000
2023-11-21	85.700	86.500	85.300	85.300	76.856	1,254,000
2023-11-20	85.500	85.500	84.600	85.100	76.676	702,000
2023-11-17	85.700	86.300	84.600	84.900	76.495	1,765,000
2023-11-16	83.600	85.000	83.500	84.800	76.405	2,200,000
2023-11-15	83.000	83.700	82.600	83.100	74.874	987,000
2023-11-14	82.900	83.000	81.800	82.600	74.423	541,000
2023-11-13	82.100	82.900	80.700	82.500	74.333	1,184,000
2023-11-10	81.000	81.100	80.300	80.800	72.801	889,000
2023-11-09	82.600	82.800	80.800	81.300	73.252	1,811,000
2023-11-08	82.800	83.500	82.300	82.600	74.423	1,218,000
2023-11-07	83.200	83.500	82.000	82.700	74.513	2,576,000
2023-11-06	86.100	86.800	85.800	85.900	77.396	1,193,000
2023-11-03	85.500	86.200	85.000	85.200	76.766	889,000
2023-11-02	84.200	85.400	83.700	85.000	76.585	1,210,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.