Winstek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	84.500	85.100	82.100	83.000	74.783	1,978,000
2023-10-31	87.700	88.300	84.000	84.200	75.865	1,791,000
2023-10-30	87.500	88.300	86.600	87.000	78.387	1,201,000
2023-10-27	88.300	89.800	87.300	88.000	79.288	1,474,000
2023-10-26	88.800	89.500	87.300	87.800	79.108	1,611,000
2023-10-25	90.700	91.500	90.000	90.000	81.091	2,140,000
2023-10-24	89.000	90.600	88.000	89.900	81.000	2,596,000
2023-10-23	87.000	89.900	87.000	88.800	80.009	2,166,000
2023-10-20	86.400	88.300	86.200	87.600	78.928	1,434,000
2023-10-19	86.600	87.400	86.000	87.100	78.478	1,177,000
2023-10-18	87.900	88.500	86.300	86.700	78.117	1,661,000
2023-10-17	88.400	91.600	88.000	88.200	79.469	3,993,000
2023-10-16	89.000	89.200	87.500	87.700	79.018	1,585,000
2023-10-13	88.800	91.000	88.300	88.400	79.649	2,950,000
2023-10-12	86.300	89.300	86.300	89.000	80.190	1,580,000
2023-10-11	89.000	89.400	86.000	86.100	77.577	2,013,000
2023-10-06	88.800	89.500	87.800	87.800	79.108	1,860,000
2023-10-05	91.500	93.000	88.500	88.600	79.829	5,901,000
2023-10-04	88.000	91.000	86.900	90.800	81.811	2,693,000
2023-10-03	90.900	92.800	88.500	88.500	79.739	4,264,000
2023-10-02	89.000	90.900	89.000	90.200	81.271	2,140,000
2023-09-28	89.700	90.300	87.700	88.400	79.649	2,529,000
2023-09-27	89.700	90.400	88.200	89.500	80.640	3,074,000
2023-09-26	90.200	93.300	89.400	89.800	80.910	5,505,000
2023-09-25	90.500	93.000	89.900	90.900	81.901	7,671,000
2023-09-22	84.200	90.300	83.700	89.500	80.640	10,043,000
2023-09-21	88.000	88.000	84.600	84.900	76.495	8,481,000
2023-09-20	100.00	103.50	89.000	89.100	80.280	36,300,000
2023-09-19	92.000	98.600	92.000	98.600	88.839	16,557,000
2023-09-18	86.500	91.000	86.200	89.700	80.820	6,210,000
2023-09-15	85.900	89.400	85.500	87.300	78.658	6,823,000
2023-09-14	83.300	85.500	83.300	84.500	76.135	1,726,000
2023-09-13	82.300	83.200	82.000	82.800	74.603	635,000
2023-09-12	82.200	83.500	80.900	83.100	74.874	1,702,000
2023-09-11	86.600	86.800	81.500	81.900	73.792	3,061,000
2023-09-08	86.000	86.300	84.200	86.300	77.757	2,528,000
2023-09-07	85.600	86.700	84.900	85.400	76.946	2,367,000
2023-09-06	83.000	87.200	83.000	86.200	77.667	6,571,000
2023-09-05	81.000	82.400	81.000	81.900	73.792	688,000
2023-09-04	81.400	81.500	80.600	81.100	73.072	637,000
2023-09-01	83.700	83.700	80.600	81.000	72.981	1,746,000
2023-08-31	83.900	83.900	82.800	83.100	74.874	689,000
2023-08-30	82.600	83.600	82.400	83.000	74.783	1,010,000
2023-08-29	81.900	82.100	81.000	81.800	73.702	707,000
2023-08-28	84.700	84.900	80.600	81.300	73.252	2,315,000
2023-08-25	83.500	85.300	82.800	84.000	75.684	1,816,000
2023-08-24	84.700	86.400	83.000	83.500	75.234	3,874,000
2023-08-23	82.600	84.300	82.600	83.100	74.874	1,537,000
2023-08-22	83.100	83.800	82.400	82.600	74.423	1,113,000
2023-08-21	82.900	83.100	81.700	82.400	74.243	1,255,000
2023-08-18	84.800	86.400	81.900	82.300	74.153	3,301,000
2023-08-17	82.000	84.800	81.700	84.400	76.045	1,841,000
2023-08-16	80.300	82.400	79.700	82.400	74.243	1,088,000
2023-08-15	80.000	82.000	80.000	81.000	72.981	1,392,000
2023-08-14	80.500	80.500	78.300	79.300	71.450	1,560,000
2023-08-11	81.500	83.000	80.800	80.800	72.801	1,760,000
2023-08-10	82.200	82.200	79.200	80.600	72.621	3,022,000
2023-08-09	83.500	84.600	82.300	82.500	74.333	1,820,000
2023-08-08	85.700	86.400	84.000	84.200	75.865	2,357,000
2023-08-07	84.200	87.700	83.100	86.700	78.117	3,263,000

← NewerPage 13 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.