Winstek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	31.350	31.550	31.050	31.500	25.245	199,000
2022-02-11	31.650	31.900	31.300	31.850	25.526	387,000
2022-02-10	31.500	32.100	31.350	31.650	25.365	492,000
2022-02-09	30.150	30.900	30.150	30.750	24.644	157,000
2022-02-08	30.100	30.500	30.100	30.450	24.404	124,000
2022-02-07	29.350	30.100	29.350	30.100	24.123	162,000
2022-01-26	28.800	29.550	28.800	29.300	23.482	178,000
2022-01-25	29.500	29.500	29.100	29.200	23.402	111,000
2022-01-24	29.400	29.900	28.750	29.700	23.803	244,000
2022-01-21	30.600	30.600	29.850	29.900	23.963	318,000
2022-01-20	30.550	30.600	30.450	30.550	24.484	122,000
2022-01-19	31.000	31.000	30.500	30.550	24.484	98,000
2022-01-18	30.900	31.250	30.800	31.000	24.845	144,000
2022-01-17	30.400	31.000	30.350	30.850	24.724	309,000
2022-01-14	31.000	31.000	30.300	30.500	24.444	282,000
2022-01-13	30.600	31.450	30.550	31.350	25.125	240,000
2022-01-12	30.900	31.050	30.400	30.550	24.484	329,000
2022-01-11	31.200	31.200	30.850	30.850	24.724	229,000
2022-01-10	31.700	31.750	31.150	31.300	25.085	137,000
2022-01-07	32.150	32.150	31.200	31.600	25.325	297,000
2022-01-06	32.000	32.000	31.700	31.800	25.486	164,000
2022-01-05	31.900	32.400	31.850	32.000	25.646	287,000
2022-01-04	31.850	32.050	31.700	31.850	25.526	155,000
2022-01-03	32.400	32.400	31.800	31.800	25.486	145,000
2021-12-30	32.100	32.350	32.100	32.150	25.766	131,000
2021-12-29	32.000	32.300	32.000	32.100	25.726	205,000
2021-12-28	32.100	32.200	31.850	32.000	25.646	326,000
2021-12-27	31.750	32.150	31.650	31.950	25.606	472,000
2021-12-24	31.350	31.700	31.150	31.450	25.205	429,000
2021-12-23	31.050	31.150	31.000	31.050	24.885	193,000
2021-12-22	31.150	31.400	30.900	31.000	24.845	248,000
2021-12-21	30.750	31.150	30.750	31.100	24.925	274,000
2021-12-20	31.100	31.100	30.650	30.750	24.644	217,000
2021-12-17	31.200	31.300	30.900	31.000	24.845	240,000
2021-12-16	31.300	31.500	31.050	31.200	25.005	198,000
2021-12-15	30.850	31.250	30.850	31.150	24.965	138,000
2021-12-14	31.500	31.650	30.850	31.000	24.845	297,000
2021-12-13	31.450	31.650	31.300	31.500	25.245	276,000
2021-12-10	32.000	32.100	31.600	31.600	25.325	127,000
2021-12-09	32.300	32.500	31.600	31.750	25.446	259,000
2021-12-08	32.500	32.700	32.350	32.450	26.007	258,000
2021-12-07	32.750	32.800	32.050	32.200	25.806	220,000
2021-12-06	32.000	32.700	32.000	32.550	26.087	346,000
2021-12-03	31.600	32.100	31.600	32.000	25.646	202,000
2021-12-02	31.900	32.300	31.500	31.550	25.285	249,000
2021-12-01	31.600	32.100	31.150	31.900	25.566	234,000
2021-11-30	31.650	31.900	31.500	31.650	25.365	257,000
2021-11-29	31.200	31.400	30.400	31.200	25.005	332,000
2021-11-26	32.200	32.200	31.200	31.300	25.085	500,000
2021-11-25	32.500	32.700	32.200	32.200	25.806	165,000
2021-11-24	32.550	32.800	32.150	32.500	26.047	288,000
2021-11-23	33.100	33.250	32.500	32.500	26.047	543,000
2021-11-22	32.350	33.450	32.200	32.900	26.367	878,000
2021-11-19	32.700	32.900	32.250	32.350	25.926	437,000
2021-11-18	34.050	34.050	32.550	32.650	26.167	1,184,000
2021-11-17	33.500	34.000	33.150	33.400	26.768	1,114,000
2021-11-16	33.050	33.500	32.350	33.450	26.808	955,000
2021-11-15	31.900	33.300	31.650	32.850	26.327	1,227,000
2021-11-12	31.650	32.000	31.450	31.900	25.566	294,000
2021-11-11	32.250	32.250	31.350	31.650	25.365	406,000

← NewerPage 20 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.