Winstek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	47.800	47.800	45.450	46.500	37.267	7,977,000
2022-05-12	46.600	49.100	46.000	46.450	37.227	16,345,000
2022-05-11	46.600	47.700	45.300	47.000	37.667	6,834,000
2022-05-10	43.100	48.200	42.650	47.000	37.667	9,569,000
2022-05-09	49.000	49.000	44.150	44.500	35.664	9,361,000
2022-05-06	45.800	49.000	45.600	49.000	39.270	18,149,000
2022-05-05	45.000	47.950	44.200	47.950	38.429	7,730,000
2022-05-04	43.250	43.600	42.150	43.600	34.943	4,184,000
2022-05-03	42.550	45.200	42.500	43.600	34.943	8,854,000
2022-04-29	44.050	45.500	41.500	42.100	33.740	14,044,000
2022-04-28	40.800	43.350	39.550	43.350	34.742	13,108,000
2022-04-27	39.350	39.450	38.200	39.450	31.617	5,183,000
2022-04-26	35.550	36.150	35.400	35.900	28.772	358,000
2022-04-25	35.800	36.200	35.100	35.100	28.130	698,000
2022-04-22	36.950	37.200	36.750	36.900	29.573	307,000
2022-04-21	36.500	37.350	36.250	37.000	29.653	581,000
2022-04-20	37.300	37.300	36.300	36.550	29.292	420,000
2022-04-19	36.850	37.450	36.550	36.800	29.493	400,000
2022-04-18	36.900	37.250	36.350	36.550	29.292	649,000
2022-04-15	36.000	37.000	35.550	37.000	29.653	851,000
2022-04-14	36.200	36.700	36.000	36.000	28.852	485,000
2022-04-13	35.750	36.200	35.300	36.200	29.012	596,000
2022-04-12	35.700	36.000	35.050	35.400	28.371	752,000
2022-04-11	36.050	36.800	35.300	35.700	28.611	1,044,000
2022-04-08	34.900	35.850	34.800	35.700	28.611	1,019,000
2022-04-07	35.450	36.100	34.500	34.600	27.730	1,946,000
2022-04-06	34.050	34.800	33.900	34.800	27.890	548,000
2022-04-01	33.550	34.100	33.500	33.900	27.169	237,000
2022-03-31	34.100	34.100	33.850	34.050	27.289	253,000
2022-03-30	33.700	33.950	33.650	33.800	27.089	287,000
2022-03-29	33.950	34.100	33.600	33.650	26.968	289,000
2022-03-28	33.750	33.950	33.300	33.950	27.209	192,000
2022-03-25	34.200	34.200	33.750	33.750	27.048	310,000
2022-03-24	33.600	33.950	33.500	33.750	27.048	316,000
2022-03-23	33.800	34.100	33.600	33.650	26.968	313,000
2022-03-22	33.600	33.850	33.250	33.750	27.048	406,000
2022-03-21	33.050	33.900	33.050	33.300	26.688	337,000
2022-03-18	33.250	33.300	32.950	32.950	26.407	257,000
2022-03-17	33.500	33.600	32.850	33.250	26.648	322,000
2022-03-16	32.850	33.200	32.500	33.000	26.447	337,000
2022-03-15	33.200	33.250	32.600	32.650	26.167	450,000
2022-03-14	33.800	33.900	33.400	33.500	26.848	639,000
2022-03-11	32.900	33.500	32.900	33.400	26.768	828,000
2022-03-10	33.500	33.600	32.850	32.850	26.327	1,034,000
2022-03-09	32.000	33.200	31.500	32.650	26.167	639,000
2022-03-08	31.500	32.050	31.100	31.300	25.085	620,000
2022-03-07	31.600	31.600	30.250	30.900	24.764	230,000
2022-03-04	31.350	31.650	31.350	31.550	25.285	150,000
2022-03-03	31.650	31.750	31.300	31.350	25.125	177,000
2022-03-02	31.250	31.650	31.250	31.500	25.245	93,000
2022-03-01	31.550	31.650	31.300	31.550	25.285	83,000
2022-02-25	30.800	31.750	30.800	31.000	24.845	200,000
2022-02-24	31.500	31.500	30.700	30.800	24.684	289,000
2022-02-23	31.350	31.600	31.350	31.550	25.285	77,000
2022-02-22	31.850	31.850	31.250	31.350	25.125	125,000
2022-02-21	31.850	32.100	31.750	31.850	25.526	125,000
2022-02-18	31.850	31.950	31.650	31.900	25.566	115,000
2022-02-17	32.100	32.150	31.600	31.650	25.365	232,000
2022-02-16	32.000	32.150	31.650	31.900	25.566	220,000
2022-02-15	31.300	31.950	31.300	31.650	25.365	156,000

← NewerPage 19 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.