Winstek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	155.50	162.00	153.50	162.00	162.00	586,301
2026-07-20	157.00	157.00	145.00	150.50	150.50	1,144,232
2026-07-17	165.00	167.00	156.00	156.50	156.50	1,233,125
2026-07-16	170.00	173.00	164.00	171.00	171.00	768,565
2026-07-15	166.00	172.00	164.50	170.00	170.00	701,302
2026-07-14	168.00	171.00	153.00	163.50	163.50	1,342,103
2026-07-13	178.00	179.00	165.50	168.00	168.00	1,267,464
2026-07-10	173.50	173.50	173.50	173.50	173.50	0
2026-07-09	172.00	177.00	169.00	173.50	173.50	1,166,173
2026-07-08	172.00	173.50	168.00	168.50	168.50	1,491,731
2026-07-07	188.00	188.00	173.50	173.50	173.50	3,899,764
2026-07-06	191.50	200.00	189.00	192.50	192.50	2,667,897
2026-07-03	182.50	186.50	182.00	185.00	185.00	744,820
2026-07-02	179.50	188.50	176.00	188.50	184.40	1,017,571
2026-07-01	182.50	188.00	181.50	182.00	178.04	1,326,547
2026-06-30	179.00	185.00	178.50	179.50	175.60	901,965
2026-06-29	176.50	178.50	173.00	174.50	170.70	932,092
2026-06-26	189.00	193.00	175.50	176.00	172.17	1,627,799
2026-06-25	193.00	198.50	184.50	188.00	183.91	1,852,430
2026-06-24	181.50	194.00	180.00	193.00	188.80	2,092,764
2026-06-23	196.50	196.50	179.00	181.50	177.55	1,724,427
2026-06-22	193.00	201.00	193.00	193.50	189.29	2,360,454
2026-06-18	172.50	189.50	172.50	189.50	185.38	2,907,223
2026-06-17	171.50	173.00	168.50	172.50	168.75	868,783
2026-06-16	179.00	179.00	171.00	172.00	168.26	800,645
2026-06-15	183.00	183.50	176.50	176.50	172.66	830,189
2026-06-12	176.00	184.00	174.50	179.00	175.11	1,504,201
2026-06-11	170.00	172.50	163.00	169.50	165.81	1,283,907
2026-06-10	172.50	178.50	171.00	171.50	167.77	1,083,756
2026-06-09	176.50	179.00	170.00	175.50	171.68	1,073,155
2026-06-08	162.00	172.50	162.00	172.00	168.26	1,400,383
2026-06-05	191.00	191.00	174.50	180.00	176.08	2,525,194
2026-06-04	189.00	194.00	187.50	193.00	188.80	2,142,242
2026-06-03	185.00	194.00	185.00	190.00	185.87	3,052,740
2026-06-02	185.00	187.50	179.00	182.50	178.53	1,719,541
2026-06-01	192.50	193.50	183.00	185.00	180.98	2,246,568
2026-05-29	196.00	197.50	186.50	190.50	186.36	2,104,788
2026-05-28	190.00	204.50	188.00	189.00	184.89	3,801,385
2026-05-27	194.50	194.50	187.00	189.50	185.38	2,055,145
2026-05-26	192.00	193.00	186.00	191.50	187.33	2,016,794
2026-05-25	190.50	195.00	187.50	189.50	185.38	2,673,064
2026-05-22	181.50	191.00	181.00	186.00	181.95	3,895,154
2026-05-21	175.00	183.50	175.00	177.50	173.64	1,534,322
2026-05-20	170.50	174.00	168.50	170.50	166.79	1,308,221
2026-05-19	183.00	183.00	170.50	171.00	167.28	2,538,150
2026-05-18	182.00	184.00	176.00	183.00	179.02	1,687,775
2026-05-15	184.50	187.50	180.50	183.50	179.51	3,696,255
2026-05-14	181.00	183.50	178.00	182.50	178.53	1,852,943
2026-05-13	176.00	180.00	173.00	180.00	176.08	1,506,291
2026-05-12	181.50	182.00	177.50	178.50	174.62	1,758,238
2026-05-11	180.50	185.00	175.00	180.50	176.57	2,179,139
2026-05-08	186.00	187.50	174.00	179.00	175.11	3,584,925
2026-05-07	190.00	190.00	180.50	185.00	180.98	3,987,292
2026-05-06	192.00	193.00	181.50	186.00	181.95	4,572,023
2026-05-05	185.00	193.00	181.00	190.00	185.87	9,951,640
2026-05-04	171.50	184.50	171.50	184.50	180.49	3,837,400
2026-04-30	164.50	173.50	163.00	168.00	164.35	1,685,850
2026-04-29	165.50	166.50	163.50	164.50	160.92	1,029,679
2026-04-28	165.00	171.00	162.00	167.50	163.86	1,603,669
2026-04-27	176.50	177.00	163.00	164.50	160.92	3,233,934

← NewerPage 2 of 5 · 242 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.