Winstek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	145.50	148.00	140.00	144.50	141.36	5,260,752
2026-01-15	142.00	148.50	140.00	144.50	141.36	11,675,540
2026-01-14	138.00	141.00	136.00	138.00	135.00	5,027,586
2026-01-13	132.00	142.00	128.00	139.00	135.98	13,537,912
2026-01-12	129.50	133.00	126.50	130.00	127.17	5,388,182
2026-01-09	124.00	127.50	121.50	127.00	124.24	4,993,455
2026-01-08	123.50	123.50	119.50	122.50	119.84	2,127,603
2026-01-07	123.00	125.00	121.00	123.00	120.32	2,247,104
2026-01-06	122.00	126.00	121.00	122.00	119.35	2,561,865
2026-01-05	125.50	125.50	119.00	121.00	118.37	3,729,834
2026-01-02	129.00	129.50	124.00	124.50	121.79	4,197,000
2025-12-31	123.00	131.50	122.00	126.50	123.75	9,350,810
2025-12-30	120.00	125.50	119.00	122.50	119.84	5,021,203
2025-12-29	123.50	123.50	118.50	122.00	119.35	4,386,139
2025-12-26	119.50	127.50	119.00	122.50	119.84	11,077,891
2025-12-24	116.50	121.00	116.00	118.50	115.92	14,206,704
2025-12-23	108.00	111.00	107.00	110.00	107.61	2,523,959
2025-12-22	106.00	109.50	105.50	108.00	105.65	2,144,517
2025-12-19	102.50	109.50	102.50	104.00	101.74	2,630,197
2025-12-18	102.00	103.00	100.00	100.00	97.825	637,030
2025-12-17	101.50	103.00	101.00	102.00	99.781	910,687
2025-12-16	104.00	104.00	98.200	100.50	98.314	1,935,428
2025-12-15	105.00	106.00	102.00	105.50	103.21	2,976,861
2025-12-12	115.50	116.00	106.00	108.00	105.65	10,312,634
2025-12-11	110.00	112.50	109.00	112.50	110.05	4,567,752
2025-12-10	98.200	102.50	96.800	102.50	100.27	2,100,225
2025-12-09	99.700	99.700	96.300	97.300	95.184	680,710
2025-12-08	94.400	100.00	94.300	99.100	96.945	1,196,500
2025-12-05	95.900	95.900	93.600	94.300	92.249	195,010
2025-12-04	95.200	96.000	94.400	94.800	92.738	164,200
2025-12-03	95.400	95.900	94.600	95.000	92.934	191,240
2025-12-02	96.000	96.100	94.300	94.500	92.445	321,000
2025-12-01	99.200	99.600	95.700	95.700	93.619	669,272
2025-11-28	97.000	100.50	96.600	99.200	97.042	1,702,434
2025-11-27	96.000	98.800	96.000	96.600	94.499	1,115,104
2025-11-26	90.800	94.700	90.800	94.300	92.249	671,018
2025-11-25	90.000	90.800	89.800	90.200	88.238	158,130
2025-11-24	88.900	89.100	88.200	88.600	86.673	203,015
2025-11-21	90.100	90.700	87.800	88.300	86.379	481,000
2025-11-20	91.600	92.600	91.000	92.200	90.195	286,161
2025-11-19	91.500	92.300	90.100	90.100	88.140	420,000
2025-11-18	93.700	93.900	91.600	92.000	89.999	610,100
2025-11-17	95.200	95.600	93.800	94.100	92.053	533,031
2025-11-14	97.000	97.800	94.600	95.200	93.129	768,097
2025-11-13	100.00	100.00	98.000	99.100	96.945	669,100
2025-11-12	100.00	102.00	99.000	100.50	98.314	2,197,480
2025-11-11	94.600	99.600	94.400	98.500	96.358	1,713,062
2025-11-10	94.600	95.000	93.000	94.000	91.955	300,022
2025-11-07	95.300	95.300	93.300	94.200	92.151	427,010
2025-11-06	97.000	99.600	95.400	95.900	93.814	684,250
2025-11-05	97.900	97.900	93.400	95.200	93.129	864,050
2025-11-04	104.50	105.00	96.800	98.100	95.966	1,851,435
2025-11-03	96.900	104.50	96.900	103.50	101.25	3,106,695
2025-10-31	94.000	97.000	94.000	95.800	93.716	764,987
2025-10-30	95.500	95.500	93.000	94.200	92.151	286,046
2025-10-29	93.200	96.700	93.200	94.100	92.053	652,070
2025-10-28	93.500	94.000	92.200	92.500	90.488	461,092
2025-10-27	94.700	94.800	93.300	94.800	92.738	311,065
2025-10-23	93.500	93.500	92.400	92.800	90.782	212,022
2025-10-22	94.200	94.800	93.200	93.500	91.466	346,000

← NewerPage 4 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.