Winstek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	44.850	45.200	43.950	45.200	38.145	1,562,000
2022-08-05	46.000	46.200	45.150	45.150	38.102	2,271,000
2022-08-04	46.000	46.500	43.400	44.700	37.723	4,230,000
2022-08-03	48.500	49.050	46.750	47.050	39.706	3,762,000
2022-08-02	49.200	50.900	48.650	48.800	41.183	8,579,000
2022-08-01	47.600	48.600	47.350	47.500	40.086	2,541,000
2022-07-29	45.300	47.750	45.300	47.600	40.170	2,494,000
2022-07-28	46.200	46.450	44.750	44.800	37.807	800,000
2022-07-27	44.500	45.750	44.350	45.700	38.567	729,000
2022-07-26	46.000	46.300	44.300	44.600	37.638	1,074,000
2022-07-25	46.150	46.450	45.700	46.200	38.989	583,000
2022-07-22	47.150	47.400	46.050	46.100	38.904	915,000
2022-07-21	46.600	47.050	46.050	46.850	39.537	1,074,000
2022-07-20	47.300	47.800	46.600	46.600	39.326	1,543,000
2022-07-19	45.650	46.550	45.550	46.400	39.157	889,000
2022-07-18	46.400	46.400	45.400	46.050	38.862	1,501,000
2022-07-15	44.250	45.450	44.000	45.200	38.145	1,585,000
2022-07-14	42.950	44.000	42.500	43.750	36.921	1,209,000
2022-07-13	43.100	43.700	42.300	42.550	35.908	1,353,000
2022-07-12	43.400	43.900	41.150	41.150	34.727	2,703,000
2022-07-11	47.850	47.850	45.400	45.700	36.626	2,461,000
2022-07-08	48.650	48.650	46.900	47.300	37.908	2,396,000
2022-07-07	47.000	47.950	46.000	47.700	38.228	1,881,000
2022-07-06	48.300	48.750	46.200	46.200	37.026	3,299,000
2022-07-05	48.400	48.850	46.800	48.000	38.469	4,112,000
2022-07-04	45.300	46.400	44.200	45.650	36.586	1,983,000
2022-07-01	47.050	48.050	44.800	45.000	36.065	2,793,000
2022-06-30	49.600	49.600	47.100	47.100	37.748	2,809,000
2022-06-29	49.400	51.000	48.200	49.900	39.992	3,566,000
2022-06-28	52.900	52.900	50.300	50.500	40.473	2,661,000
2022-06-27	52.000	52.800	51.400	52.300	41.915	2,323,000
2022-06-24	53.100	53.500	50.700	50.700	40.633	3,282,000
2022-06-23	54.000	54.400	51.200	52.400	41.995	3,951,000
2022-06-22	55.000	56.000	53.200	53.900	43.197	3,787,000
2022-06-21	52.400	55.300	52.200	54.900	43.999	5,369,000
2022-06-20	54.400	54.800	51.600	51.700	41.434	3,976,000
2022-06-17	52.200	54.800	51.500	54.400	43.598	4,094,000
2022-06-16	56.600	57.400	53.300	53.300	42.717	6,153,000
2022-06-15	55.400	55.900	54.000	55.000	44.079	4,001,000
2022-06-14	55.800	56.400	53.700	55.400	44.400	6,949,000
2022-06-13	54.200	56.700	53.300	56.200	45.041	8,144,000
2022-06-10	54.500	57.000	54.100	55.200	44.239	8,773,000
2022-06-09	53.200	55.500	52.400	55.400	44.400	7,333,000
2022-06-08	53.700	55.800	53.200	53.600	42.957	13,654,000
2022-06-07	52.400	53.200	51.800	52.300	41.915	6,330,000
2022-06-06	51.900	52.100	50.500	51.000	40.873	3,510,000
2022-06-02	52.700	55.900	51.800	52.300	41.915	13,832,000
2022-06-01	51.500	52.600	51.100	52.400	41.995	4,525,000
2022-05-31	50.200	53.300	50.100	52.000	41.675	7,296,000
2022-05-30	51.400	51.600	50.400	50.400	40.392	6,199,000
2022-05-27	50.600	53.900	49.700	50.600	40.553	22,008,000
2022-05-26	49.850	50.300	48.850	49.150	39.391	4,650,000
2022-05-25	48.100	51.000	47.900	49.900	39.992	7,277,000
2022-05-24	48.550	49.450	47.700	48.300	38.709	5,223,000
2022-05-23	48.800	49.200	47.350	47.700	38.228	5,890,000
2022-05-20	49.800	50.000	48.600	48.850	39.150	6,117,000
2022-05-19	49.950	50.300	47.350	49.800	39.912	10,335,000
2022-05-18	51.600	52.500	50.800	51.100	40.953	13,224,000
2022-05-17	47.700	52.000	47.050	52.000	41.675	16,410,000
2022-05-16	47.350	49.150	46.500	47.300	37.908	9,546,000

← NewerPage 18 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.