Winstek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	102.00	103.00	101.00	103.00	100.76	248,037
2025-07-25	102.50	102.50	100.50	101.50	99.292	188,267
2025-07-24	102.00	103.50	101.00	102.50	100.27	354,373
2025-07-23	101.00	102.00	100.50	101.00	98.803	225,143
2025-07-22	103.50	103.50	99.900	100.00	97.825	570,270
2025-07-21	103.00	103.50	102.50	103.00	100.76	202,026
2025-07-18	104.00	104.00	102.50	102.50	100.27	293,765
2025-07-17	102.50	103.50	101.50	103.50	101.25	252,030
2025-07-16	104.00	105.00	102.50	102.50	100.27	567,010
2025-07-15	104.50	105.00	102.50	102.50	100.27	798,169
2025-07-14	104.50	104.50	102.00	103.50	101.25	697,215
2025-07-11	101.50	104.00	100.50	103.00	100.76	1,056,353
2025-07-10	98.200	100.50	97.800	100.00	97.825	918,368
2025-07-09	94.500	99.300	94.300	98.600	96.455	1,201,100
2025-07-08	92.400	92.600	91.100	91.300	89.314	234,144
2025-07-07	94.000	94.000	92.800	92.900	90.879	152,800
2025-07-04	96.100	96.400	93.800	94.000	91.955	213,201
2025-07-03	94.800	95.900	94.500	95.600	93.521	172,114
2025-07-02	94.900	94.900	93.800	94.100	92.053	112,485
2025-07-01	95.000	95.000	94.000	94.000	91.955	241,001
2025-06-30	96.200	96.300	94.100	94.400	92.347	378,000
2025-06-27	101.00	101.50	100.00	100.50	93.814	501,650
2025-06-26	102.00	102.50	100.00	100.00	93.347	359,080
2025-06-25	102.50	104.50	101.00	101.50	94.748	1,070,420
2025-06-24	97.400	101.50	96.700	100.50	93.814	903,637
2025-06-23	94.700	95.100	93.400	95.000	88.680	190,000
2025-06-20	97.800	97.800	95.000	95.200	88.867	214,258
2025-06-19	97.800	98.900	97.200	97.200	90.734	180,020
2025-06-18	98.000	98.300	97.100	97.800	91.294	224,500
2025-06-17	98.100	98.500	97.100	97.200	90.734	290,005
2025-06-16	95.000	96.500	94.700	95.500	89.147	314,000
2025-06-13	97.000	97.000	96.000	96.000	89.614	134,080
2025-06-12	98.000	98.400	97.400	97.400	90.920	101,030
2025-06-11	97.400	98.400	97.300	98.000	91.480	204,376
2025-06-10	96.000	97.300	94.700	97.000	90.547	285,050
2025-06-09	96.500	96.600	95.300	96.000	89.614	105,032
2025-06-06	96.200	97.000	95.500	96.000	89.614	268,047
2025-06-05	95.100	95.900	94.600	94.800	88.493	87,100
2025-06-04	93.700	95.200	93.700	95.100	88.773	179,130
2025-06-03	93.900	93.900	93.200	93.400	87.186	59,000
2025-06-02	94.600	94.600	92.900	93.100	86.906	121,001
2025-05-29	94.000	94.400	92.900	94.200	87.933	125,087
2025-05-28	94.900	95.100	92.800	93.200	87.000	127,030
2025-05-27	95.200	95.600	93.900	94.000	87.747	146,054
2025-05-26	96.500	96.500	94.700	95.000	88.680	115,290
2025-05-23	97.200	97.200	95.600	95.700	89.333	139,303
2025-05-22	94.400	96.600	93.600	96.600	90.174	507,055
2025-05-21	94.100	95.300	94.000	94.600	88.307	265,424
2025-05-20	93.000	93.800	92.800	93.600	87.373	166,050
2025-05-19	93.600	93.600	91.800	92.000	85.880	278,030
2025-05-16	93.300	93.800	93.000	93.600	87.373	122,000
2025-05-15	95.100	95.100	93.200	93.300	87.093	257,020
2025-05-14	92.600	94.800	92.600	94.500	88.213	353,136
2025-05-13	92.100	93.900	91.800	92.000	85.880	332,000
2025-05-12	90.000	91.800	90.000	91.000	84.946	266,100
2025-05-09	90.100	90.300	89.000	89.700	83.733	161,405
2025-05-08	88.400	89.900	88.400	89.500	83.546	172,313
2025-05-07	88.500	89.200	87.800	87.800	81.959	145,003
2025-05-06	86.500	89.300	86.500	88.500	82.612	172,028
2025-05-05	90.000	91.100	86.000	88.100	82.239	290,000

← NewerPage 6 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.