Winstek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	83.000	85.500	82.400	84.100	75.775	2,472,000
2023-08-02	86.700	87.200	82.000	82.700	74.513	4,572,000
2023-08-01	89.100	89.600	85.600	86.100	77.577	7,285,000
2023-07-31	90.300	91.200	83.000	84.200	75.865	6,871,000
2023-07-28	86.400	90.000	85.700	90.000	81.091	7,132,000
2023-07-27	82.800	88.500	82.700	87.700	79.018	8,734,000
2023-07-26	84.700	85.400	80.500	82.000	73.882	4,861,000
2023-07-25	80.800	84.200	80.800	83.100	74.874	5,944,000
2023-07-24	81.200	81.800	79.600	80.400	72.441	3,138,000
2023-07-21	79.800	81.900	78.800	81.200	73.162	4,190,000
2023-07-20	77.300	80.900	77.300	80.800	72.801	5,410,000
2023-07-19	80.100	80.500	77.400	77.700	70.008	4,431,000
2023-07-18	81.500	84.900	78.400	79.900	71.990	10,113,000
2023-07-17	77.500	79.500	76.600	78.900	71.089	5,089,000
2023-07-14	77.300	78.200	75.500	77.500	69.828	6,064,000
2023-07-13	74.000	75.800	73.400	74.300	66.945	4,600,000
2023-07-12	73.900	74.600	72.900	72.900	65.683	5,917,000
2023-07-11	74.900	78.900	74.600	78.900	66.584	6,205,000
2023-07-10	76.800	76.900	73.700	74.300	62.702	4,119,000
2023-07-07	79.200	80.700	76.800	76.800	64.812	8,534,000
2023-07-06	74.600	79.600	74.100	78.400	66.162	9,863,000
2023-07-05	74.400	75.700	73.000	74.100	62.534	7,785,000
2023-07-04	70.800	73.700	70.800	72.900	61.521	5,965,000
2023-07-03	69.600	70.900	69.600	70.600	59.580	2,414,000
2023-06-30	69.500	69.600	69.000	69.400	58.567	641,000
2023-06-29	68.900	69.500	68.700	69.400	58.567	864,000
2023-06-28	68.500	69.000	68.200	68.500	57.808	863,000
2023-06-27	69.000	69.200	67.800	67.900	57.301	1,904,000
2023-06-26	70.400	70.400	69.300	69.300	58.483	1,397,000
2023-06-21	70.400	70.500	69.600	70.400	59.411	1,312,000
2023-06-20	69.500	70.700	68.800	70.400	59.411	2,373,000
2023-06-19	70.000	70.400	68.400	69.600	58.736	2,225,000
2023-06-16	71.400	71.500	69.500	69.800	58.905	4,104,000
2023-06-15	69.000	71.400	68.900	71.000	59.917	5,671,000
2023-06-14	69.200	70.100	68.600	68.800	58.061	2,574,000
2023-06-13	68.500	69.200	68.300	68.500	57.808	3,067,000
2023-06-12	69.200	69.300	67.300	67.500	56.964	2,044,000
2023-06-09	67.800	68.800	67.500	68.600	57.892	2,739,000
2023-06-08	68.000	68.500	67.000	67.300	56.795	1,715,000
2023-06-07	68.200	68.500	67.700	67.900	57.301	2,235,000
2023-06-06	69.000	69.000	66.500	67.700	57.133	3,053,000
2023-06-05	68.100	68.700	67.000	68.300	57.639	3,543,000
2023-06-02	68.200	69.500	67.200	67.600	57.048	5,997,000
2023-06-01	66.500	67.500	65.800	67.000	56.542	3,710,000
2023-05-31	65.300	66.800	64.800	66.700	56.289	3,428,000
2023-05-30	65.900	66.400	64.700	65.000	54.854	4,915,000
2023-05-29	71.000	72.000	65.800	65.900	55.614	24,883,000
2023-05-26	62.200	67.400	62.200	67.400	56.879	11,027,000
2023-05-25	58.200	62.500	58.000	61.300	51.732	8,479,000
2023-05-24	58.100	58.100	57.600	57.900	48.862	496,000
2023-05-23	58.300	58.600	58.000	58.100	49.031	709,000
2023-05-22	57.800	58.400	57.800	58.100	49.031	610,000
2023-05-19	58.500	58.800	57.700	57.800	48.778	1,414,000
2023-05-18	58.000	58.400	57.700	58.000	48.947	1,381,000
2023-05-17	58.000	58.000	57.300	57.500	48.525	896,000
2023-05-16	58.200	58.400	57.500	57.800	48.778	1,204,000
2023-05-15	57.300	58.100	56.800	58.000	48.947	1,594,000
2023-05-12	57.200	57.900	56.900	57.300	48.356	1,509,000
2023-05-11	56.700	57.600	56.200	57.100	48.187	2,144,000
2023-05-10	55.700	56.800	55.300	56.600	47.765	1,141,000

← NewerPage 14 of 21 · 1,219 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.