Winstek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	42.950	43.500	42.500	43.000	36.288	1,603,000
2022-11-01	41.400	42.800	41.400	42.700	36.035	2,963,000
2022-10-31	39.800	40.700	39.800	40.700	34.347	926,000
2022-10-28	39.450	40.500	39.200	39.550	33.377	570,000
2022-10-27	38.000	39.650	38.000	39.500	33.334	500,000
2022-10-26	38.350	38.800	37.600	37.950	32.026	314,000
2022-10-25	39.000	39.100	38.250	38.300	32.322	282,000
2022-10-24	39.650	40.150	39.000	39.000	32.912	417,000
2022-10-21	39.150	39.750	38.700	39.050	32.955	656,000
2022-10-20	38.100	39.350	37.800	38.950	32.870	317,000
2022-10-19	39.600	39.650	38.600	38.700	32.659	374,000
2022-10-18	38.700	39.700	38.150	39.350	33.208	586,000
2022-10-17	37.800	38.250	36.650	38.250	32.279	473,000
2022-10-14	37.600	38.450	37.450	38.400	32.406	502,000
2022-10-13	38.400	38.500	36.250	36.350	30.676	859,000
2022-10-12	38.000	38.900	37.550	38.400	32.406	382,000
2022-10-11	39.000	39.000	37.950	38.000	32.069	561,000
2022-10-07	40.250	40.600	39.600	40.300	34.010	503,000
2022-10-06	41.100	41.200	40.050	40.300	34.010	625,000
2022-10-05	42.000	42.400	40.700	40.800	34.431	1,887,000
2022-10-04	39.050	40.400	39.050	40.100	33.841	948,000
2022-10-03	38.250	39.250	38.100	38.800	32.744	568,000
2022-09-30	38.050	39.150	37.200	39.000	32.912	442,000
2022-09-29	37.650	39.250	37.650	38.850	32.786	977,000
2022-09-28	40.500	40.500	37.000	37.000	31.225	1,445,000
2022-09-27	38.150	40.000	37.400	39.700	33.503	856,000
2022-09-26	40.450	40.450	38.100	38.150	32.195	1,038,000
2022-09-23	41.050	41.300	40.250	40.800	34.431	504,000
2022-09-22	40.150	41.050	39.750	41.050	34.642	543,000
2022-09-21	40.850	41.050	40.300	40.300	34.010	633,000
2022-09-20	41.450	41.500	40.600	40.800	34.431	591,000
2022-09-19	41.450	41.500	40.950	41.100	34.685	380,000
2022-09-16	41.700	41.750	41.000	41.050	34.642	623,000
2022-09-15	42.050	42.300	41.450	41.700	35.191	754,000
2022-09-14	40.950	42.000	40.500	42.000	35.444	886,000
2022-09-13	42.800	42.850	41.600	41.700	35.191	1,485,000
2022-09-12	42.400	42.700	41.700	42.450	35.824	1,046,000
2022-09-08	42.600	42.600	41.600	41.700	35.191	1,799,000
2022-09-07	42.200	42.300	41.400	41.850	35.318	1,356,000
2022-09-06	43.500	44.250	41.300	42.850	36.161	5,060,000
2022-09-05	47.750	47.800	45.550	45.550	38.440	1,985,000
2022-09-02	48.450	49.000	47.650	47.750	40.297	1,001,000
2022-09-01	49.250	49.500	47.800	48.000	40.508	1,650,000
2022-08-31	49.500	50.000	49.200	49.700	41.942	1,770,000
2022-08-30	48.600	50.400	48.300	50.200	42.364	1,971,000
2022-08-29	47.650	48.500	47.300	47.900	40.423	1,339,000
2022-08-26	50.100	50.700	49.350	49.350	41.647	2,440,000
2022-08-25	50.900	51.000	49.500	49.550	41.816	3,611,000
2022-08-24	49.300	50.500	48.200	50.200	42.364	4,046,000
2022-08-23	48.000	49.700	47.450	49.200	41.520	3,211,000
2022-08-22	47.050	48.150	47.050	47.750	40.297	704,000
2022-08-19	48.250	48.350	47.500	47.700	40.254	1,367,000
2022-08-18	47.000	47.800	46.650	47.700	40.254	1,381,000
2022-08-17	47.400	48.150	47.200	47.200	39.832	1,471,000
2022-08-16	48.100	48.250	46.900	47.100	39.748	2,375,000
2022-08-15	46.650	47.500	46.300	47.350	39.959	2,169,000
2022-08-12	44.250	46.350	44.250	46.150	38.946	2,578,000
2022-08-11	44.100	44.800	44.000	44.200	37.301	1,746,000
2022-08-10	44.000	44.300	43.350	43.450	36.668	2,895,000
2022-08-09	45.250	45.450	44.500	44.750	37.765	1,103,000

← NewerPage 17 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.