Winstek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	57.200	57.200	55.600	55.600	46.921	1,274,000
2023-05-08	57.700	57.700	56.700	56.700	47.850	1,396,000
2023-05-05	56.300	58.000	56.300	57.200	48.272	3,965,000
2023-05-04	56.000	56.600	55.500	55.900	47.174	1,119,000
2023-05-03	57.000	57.400	56.200	56.200	47.428	1,203,000
2023-05-02	57.700	57.700	56.600	56.700	47.850	1,475,000
2023-04-28	57.500	58.800	56.700	57.100	48.187	6,582,000
2023-04-27	57.500	57.500	55.800	56.800	47.934	5,916,000
2023-04-26	53.800	57.700	53.500	57.700	48.693	8,185,000
2023-04-25	53.500	53.800	52.000	52.500	44.305	985,000
2023-04-24	53.500	53.900	53.300	53.400	45.065	1,194,000
2023-04-21	54.400	54.800	53.500	53.700	45.318	946,000
2023-04-20	55.800	55.800	54.300	54.400	45.909	1,180,000
2023-04-19	56.100	56.100	55.500	55.600	46.921	707,000
2023-04-18	56.800	56.800	55.500	55.500	46.837	1,366,000
2023-04-17	56.300	56.800	55.700	56.600	47.765	770,000
2023-04-14	56.300	56.400	55.900	56.000	47.259	690,000
2023-04-13	57.200	57.200	56.000	56.100	47.343	1,430,000
2023-04-12	57.500	57.500	56.800	57.300	48.356	897,000
2023-04-11	57.400	57.600	57.100	57.200	48.272	638,000
2023-04-10	58.000	58.000	57.300	57.500	48.525	530,000
2023-04-07	58.100	58.300	57.500	57.600	48.609	590,000
2023-04-06	58.300	58.700	57.500	57.700	48.693	704,000
2023-03-31	57.800	58.400	57.800	58.300	49.200	654,000
2023-03-30	57.800	58.100	57.500	57.600	48.609	672,000
2023-03-29	57.800	57.900	56.900	57.100	48.187	703,000
2023-03-28	59.300	59.300	57.200	57.500	48.525	1,593,000
2023-03-27	58.500	59.500	58.500	59.000	49.791	729,000
2023-03-24	59.800	59.800	58.700	58.800	49.622	1,109,000
2023-03-23	59.200	60.100	58.800	59.300	50.044	1,518,000
2023-03-22	59.500	59.500	58.800	59.200	49.959	850,000
2023-03-21	60.400	60.400	58.600	58.800	49.622	1,928,000
2023-03-20	60.200	60.900	59.600	59.800	50.466	1,462,000
2023-03-17	59.900	60.100	59.100	59.600	50.297	1,194,000
2023-03-16	58.500	59.700	58.300	59.100	49.875	1,264,000
2023-03-15	60.100	60.600	58.700	58.800	49.622	1,978,000
2023-03-14	59.100	60.700	58.800	59.500	50.213	1,618,000
2023-03-13	60.200	60.400	57.100	59.800	50.466	3,327,000
2023-03-10	60.400	62.300	60.400	60.900	51.394	3,476,000
2023-03-09	61.600	62.600	59.900	61.300	51.732	5,133,000
2023-03-08	60.000	63.000	59.100	61.500	51.900	15,425,000
2023-03-07	56.400	59.000	55.200	59.000	49.791	6,996,000
2023-03-06	53.500	53.900	52.900	53.700	45.318	1,717,000
2023-03-03	52.100	53.900	51.800	53.500	45.149	3,146,000
2023-03-02	52.900	53.000	51.300	51.700	43.630	2,315,000
2023-03-01	50.900	52.700	50.600	52.700	44.474	3,354,000
2023-02-24	51.100	51.800	50.300	50.700	42.786	1,596,000
2023-02-23	50.000	50.800	50.000	50.700	42.786	1,348,000
2023-02-22	49.850	50.000	49.450	49.850	42.069	621,000
2023-02-21	49.700	50.300	49.700	50.200	42.364	701,000
2023-02-20	49.800	49.900	49.400	49.800	42.027	537,000
2023-02-17	49.350	49.900	49.300	49.400	41.689	785,000
2023-02-16	49.950	49.950	49.350	49.600	41.858	762,000
2023-02-15	50.400	50.600	49.500	49.500	41.773	1,410,000
2023-02-14	50.800	50.800	50.200	50.200	42.364	1,022,000
2023-02-13	50.000	50.500	50.000	50.200	42.364	784,000
2023-02-10	50.200	50.400	49.700	50.000	42.195	1,050,000
2023-02-09	50.300	50.800	50.100	50.100	42.280	1,093,000
2023-02-08	50.600	50.700	49.850	50.100	42.280	2,040,000
2023-02-07	49.050	50.200	49.050	49.700	41.942	1,064,000

← NewerPage 15 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.