Winstek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	94.200	94.800	93.200	93.500	91.466	346,000
2025-10-21	92.900	93.800	92.900	93.300	91.271	210,147
2025-10-20	92.800	94.200	92.000	92.800	90.782	324,000
2025-10-17	90.000	92.500	90.000	92.500	90.488	190,004
2025-10-16	90.000	91.500	90.000	91.300	89.314	212,000
2025-10-15	89.200	89.900	89.200	89.800	87.847	153,001
2025-10-14	92.100	92.400	89.100	89.200	87.260	621,200
2025-10-13	91.500	91.500	89.200	91.300	89.314	330,500
2025-10-09	95.300	95.300	93.000	93.100	91.075	516,164
2025-10-08	95.900	95.900	94.300	94.500	92.445	352,000
2025-10-07	96.000	97.200	95.300	95.700	93.619	294,000
2025-10-03	95.200	95.500	94.500	94.700	92.640	137,200
2025-10-02	95.400	95.800	94.700	94.800	92.738	231,003
2025-10-01	96.900	97.000	95.100	95.100	93.032	231,038
2025-09-30	95.400	96.200	94.900	96.200	94.108	172,500
2025-09-29	94.600	94.600	94.600	94.600	92.542	0
2025-09-26	97.300	97.300	94.100	94.600	92.542	549,200
2025-09-25	99.000	99.500	97.400	97.600	95.477	249,153
2025-09-24	100.00	100.00	98.400	98.700	96.553	243,642
2025-09-23	100.00	102.00	99.600	100.00	97.825	444,000
2025-09-22	99.000	100.50	99.000	100.50	98.314	502,000
2025-09-19	99.000	100.00	98.100	98.500	96.358	318,002
2025-09-18	97.100	98.300	97.000	98.100	95.966	168,018
2025-09-17	97.700	98.200	96.200	96.300	94.205	173,063
2025-09-16	97.000	98.100	97.000	97.600	95.477	152,200
2025-09-15	96.800	97.200	95.400	96.300	94.205	305,000
2025-09-12	97.000	98.000	96.500	96.600	94.499	287,150
2025-09-11	101.00	101.00	96.800	96.800	94.695	639,329
2025-09-10	100.50	101.00	99.700	100.00	97.825	346,020
2025-09-09	102.50	103.00	99.600	100.00	97.825	342,060
2025-09-08	100.50	102.00	99.500	101.50	99.292	464,269
2025-09-05	100.00	100.00	98.800	99.400	97.238	219,198
2025-09-04	101.50	101.50	98.500	98.700	96.553	209,044
2025-09-03	97.500	101.50	97.200	100.00	97.825	409,085
2025-09-02	101.00	101.00	97.100	97.500	95.379	290,088
2025-09-01	102.50	102.50	98.000	98.500	96.358	616,538
2025-08-29	103.50	105.50	102.50	102.50	100.27	892,477
2025-08-28	98.900	103.00	98.900	102.50	100.27	1,182,220
2025-08-27	97.600	98.700	97.600	98.400	96.260	303,000
2025-08-26	95.200	97.500	94.900	97.200	95.086	241,185
2025-08-25	94.600	96.200	94.600	95.200	93.129	211,179
2025-08-22	95.800	95.800	94.000	94.500	92.445	200,042
2025-08-21	95.000	95.900	95.000	95.700	93.619	153,134
2025-08-20	97.200	97.200	94.200	94.300	92.249	572,616
2025-08-19	99.400	99.500	97.200	97.200	95.086	252,200
2025-08-18	99.600	99.600	98.100	98.300	96.162	315,359
2025-08-15	100.50	101.00	99.300	99.600	97.434	315,300
2025-08-14	99.100	101.00	98.700	100.00	97.825	684,362
2025-08-13	97.900	99.500	97.400	98.500	96.358	450,020
2025-08-12	98.000	98.400	97.000	97.300	95.184	267,200
2025-08-11	98.500	98.700	97.500	98.100	95.966	268,200
2025-08-08	98.300	99.700	98.100	98.500	96.358	415,021
2025-08-07	98.200	99.200	97.400	97.500	95.379	366,190
2025-08-06	98.600	99.400	96.800	96.800	94.695	474,068
2025-08-05	98.200	99.200	98.200	99.000	96.847	407,200
2025-08-04	98.100	98.900	97.600	97.800	95.673	534,035
2025-08-01	96.600	96.600	96.600	96.600	94.499	0
2025-07-31	96.900	96.900	95.500	96.600	94.499	565,000
2025-07-30	97.200	97.900	96.500	97.100	94.988	767,055
2025-07-29	97.000	99.400	94.600	98.200	96.064	2,597,422

← NewerPage 5 of 21 · 1,219 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.