Winstek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	49.050	50.200	49.050	49.700	41.942	1,064,000
2023-02-06	49.200	49.200	48.650	48.900	41.267	840,000
2023-02-03	50.600	51.000	49.500	49.500	41.773	1,888,000
2023-02-02	49.800	50.700	49.700	50.300	42.449	2,381,000
2023-02-01	49.550	49.600	49.000	49.350	41.647	1,265,000
2023-01-31	48.750	49.250	48.600	49.100	41.436	1,240,000
2023-01-30	48.700	49.450	48.200	48.800	41.183	2,912,000
2023-01-17	46.500	48.050	46.500	48.050	40.550	1,462,000
2023-01-16	46.600	46.850	46.400	46.450	39.200	464,000
2023-01-13	48.350	48.500	46.600	46.600	39.326	1,667,000
2023-01-12	48.300	48.350	47.350	48.100	40.592	917,000
2023-01-11	48.500	48.700	48.000	48.050	40.550	786,000
2023-01-10	47.700	48.500	47.700	48.300	40.761	2,239,000
2023-01-09	47.650	48.100	46.900	47.750	40.297	2,091,000
2023-01-06	45.450	47.400	45.300	47.350	39.959	1,709,000
2023-01-05	46.200	46.850	45.450	45.450	38.356	1,303,000
2023-01-04	45.700	46.400	45.700	46.050	38.862	641,000
2023-01-03	45.800	45.950	45.000	45.500	38.398	662,000
2022-12-30	46.100	46.400	45.600	45.600	38.482	388,000
2022-12-29	45.900	45.900	45.200	45.500	38.398	795,000
2022-12-28	47.250	47.250	46.300	46.300	39.073	686,000
2022-12-27	47.150	47.800	47.150	47.450	40.043	1,669,000
2022-12-26	47.050	47.600	46.950	47.150	39.790	724,000
2022-12-23	47.300	47.550	46.700	46.950	39.621	1,937,000
2022-12-22	46.050	48.400	45.900	47.950	40.465	1,254,000
2022-12-21	45.200	45.900	45.200	45.550	38.440	713,000
2022-12-20	47.300	47.400	45.000	45.100	38.060	1,418,000
2022-12-19	48.000	48.100	47.200	47.300	39.917	711,000
2022-12-16	48.000	48.750	47.750	48.200	40.676	1,426,000
2022-12-15	47.500	48.950	47.300	48.900	41.267	2,298,000
2022-12-14	47.050	47.500	46.900	47.400	40.001	639,000
2022-12-13	47.550	47.550	46.800	46.800	39.495	647,000
2022-12-12	48.050	48.050	46.750	46.950	39.621	1,404,000
2022-12-09	48.600	49.300	48.250	48.300	40.761	2,567,000
2022-12-08	48.800	49.750	48.450	49.450	41.731	1,129,000
2022-12-07	49.600	50.200	48.300	48.800	41.183	1,362,000
2022-12-06	50.200	50.800	49.500	49.650	41.900	1,441,000
2022-12-05	50.300	50.800	49.800	50.400	42.533	2,485,000
2022-12-02	51.800	51.800	49.950	49.950	42.153	6,130,000
2022-12-01	49.150	50.900	48.800	50.800	42.871	4,495,000
2022-11-30	48.750	48.950	48.500	48.600	41.014	907,000
2022-11-29	48.400	48.650	48.250	48.600	41.014	840,000
2022-11-28	47.200	48.950	47.200	48.450	40.887	1,236,000
2022-11-25	48.400	48.650	47.650	47.800	40.339	1,152,000
2022-11-24	47.450	48.400	47.250	48.400	40.845	1,179,000
2022-11-23	48.000	48.300	47.350	47.350	39.959	785,000
2022-11-22	47.800	48.100	47.450	47.450	40.043	979,000
2022-11-21	48.500	48.800	47.600	47.700	40.254	1,744,000
2022-11-18	49.800	49.900	47.850	48.100	40.592	3,966,000
2022-11-17	48.350	48.850	47.700	48.850	41.225	2,892,000
2022-11-16	46.750	49.200	46.400	48.800	41.183	4,651,000
2022-11-15	45.400	46.350	45.150	46.350	39.115	1,455,000
2022-11-14	45.200	45.500	44.750	45.100	38.060	681,000
2022-11-11	46.950	46.950	44.850	44.900	37.891	1,668,000
2022-11-10	45.050	45.450	44.850	45.100	38.060	1,038,000
2022-11-09	44.900	45.450	44.800	45.000	37.976	1,487,000
2022-11-08	45.400	45.500	44.600	44.600	37.638	927,000
2022-11-07	45.000	45.400	44.500	44.700	37.723	1,402,000
2022-11-04	44.350	44.750	43.850	44.400	37.470	1,502,000
2022-11-03	42.450	44.400	42.150	44.150	37.259	1,999,000

← NewerPage 16 of 21 · 1,220 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.