Winstek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	170.50	178.00	169.00	173.50	169.73	3,074,692
2026-04-23	179.00	180.00	161.00	166.50	162.88	4,850,322
2026-04-22	176.50	182.00	173.50	178.00	174.13	4,941,951
2026-04-21	172.00	177.00	170.00	176.00	172.17	4,563,941
2026-04-20	169.50	174.50	168.00	171.50	167.77	3,982,775
2026-04-17	169.00	171.00	166.50	167.00	163.37	2,876,589
2026-04-16	170.00	170.00	164.00	169.50	165.81	3,148,796
2026-04-15	177.00	177.00	167.00	169.00	165.32	5,667,023
2026-04-14	181.00	184.00	173.50	175.50	171.68	7,680,142
2026-04-13	163.00	175.00	160.50	172.50	168.75	5,733,833
2026-04-10	166.00	169.00	160.00	163.00	159.45	4,602,660
2026-04-09	160.50	164.50	157.00	161.00	157.50	7,039,713
2026-04-08	150.50	158.00	148.00	158.00	154.56	6,907,414
2026-04-07	147.50	149.50	143.00	144.00	140.87	1,972,551
2026-04-02	147.50	151.50	143.50	143.50	140.38	3,700,055
2026-04-01	151.00	151.50	144.50	146.50	143.31	3,126,817
2026-03-31	141.00	155.00	139.00	142.50	139.40	6,993,000
2026-03-30	141.00	144.00	136.00	143.00	139.89	2,487,068
2026-03-27	136.50	145.50	134.00	144.50	141.36	2,294,685
2026-03-26	145.00	147.50	138.50	139.50	136.47	5,448,381
2026-03-25	136.50	142.50	136.50	142.00	138.91	2,098,368
2026-03-24	137.50	141.00	130.50	132.50	129.62	1,849,127
2026-03-23	132.00	136.00	128.50	133.00	130.11	834,708
2026-03-20	140.50	141.50	134.00	136.50	133.53	1,535,321
2026-03-19	137.00	139.50	136.00	138.50	135.49	1,016,471
2026-03-18	138.00	143.00	138.00	139.50	136.47	2,089,110
2026-03-17	137.00	139.50	135.00	136.00	133.04	1,236,053
2026-03-16	135.00	137.00	133.00	134.50	131.57	797,300
2026-03-13	129.00	136.00	128.00	134.50	131.57	924,450
2026-03-12	136.50	137.00	132.00	133.00	130.11	912,050
2026-03-11	134.50	137.00	133.50	135.50	132.55	1,472,115
2026-03-10	129.00	132.00	127.50	129.50	126.68	2,035,160
2026-03-09	124.50	126.50	124.50	124.50	121.79	1,596,853
2026-03-06	136.00	140.00	134.00	138.00	135.00	937,190
2026-03-05	132.00	139.00	132.00	137.50	134.51	1,918,002
2026-03-04	137.00	138.50	127.00	127.00	124.24	2,378,860
2026-03-03	143.50	146.00	138.50	140.50	137.44	2,090,598
2026-03-02	143.00	146.00	141.50	142.00	138.91	2,834,006
2026-02-26	146.50	154.50	144.00	150.00	146.74	5,237,893
2026-02-25	146.50	146.50	142.00	145.00	141.85	1,630,878
2026-02-24	143.00	146.50	141.50	144.50	141.36	1,997,062
2026-02-23	137.50	147.00	135.50	143.50	140.38	3,294,515
2026-02-11	136.00	137.50	132.50	135.00	132.06	1,275,723
2026-02-10	139.50	139.50	136.50	137.50	134.51	1,018,249
2026-02-09	137.00	139.50	135.50	136.50	133.53	1,520,666
2026-02-06	136.00	136.50	130.50	132.50	129.62	1,571,310
2026-02-05	137.50	145.00	136.00	136.00	133.04	2,271,710
2026-02-04	135.50	140.00	133.50	139.50	136.47	955,358
2026-02-03	137.00	139.50	132.50	136.00	133.04	1,259,292
2026-02-02	138.00	138.00	130.00	132.50	129.62	2,489,756
2026-01-30	143.50	145.00	138.50	139.50	136.47	2,119,832
2026-01-29	148.00	151.00	143.00	144.00	140.87	3,844,707
2026-01-28	147.50	148.00	144.50	147.50	144.29	2,191,806
2026-01-27	154.00	156.00	146.00	146.00	142.82	6,743,314
2026-01-26	142.00	150.00	139.00	149.50	146.25	5,701,129
2026-01-23	142.50	142.50	136.00	142.00	138.91	3,284,729
2026-01-22	143.00	147.00	140.00	140.50	137.44	4,718,686
2026-01-21	142.00	150.00	139.00	140.00	136.95	6,695,636
2026-01-20	143.50	146.00	141.00	141.50	138.42	3,667,011
2026-01-19	143.50	146.50	140.50	142.00	138.91	3,580,878

← NewerPage 3 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.