Winstek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	91.900	91.900	90.100	90.300	84.293	179,203
2025-04-30	92.300	92.300	89.800	89.800	83.826	186,052
2025-04-29	90.400	91.300	90.000	91.200	85.133	189,100
2025-04-28	89.700	91.000	89.700	90.400	84.386	193,000
2025-04-25	88.300	90.000	88.300	89.000	83.079	340,300
2025-04-24	86.600	88.000	86.600	86.800	81.026	192,030
2025-04-23	86.000	87.600	86.000	86.800	81.026	275,100
2025-04-22	82.400	85.400	82.200	83.900	78.318	222,113
2025-04-21	86.200	86.200	83.100	83.100	77.572	259,150
2025-04-18	87.800	87.800	86.100	86.100	80.372	159,045
2025-04-17	86.300	87.800	85.600	86.500	80.746	254,055
2025-04-16	89.000	89.000	87.000	87.000	81.212	384,050
2025-04-15	86.500	89.300	85.800	89.000	83.079	573,410
2025-04-14	84.400	86.900	83.700	84.500	78.879	753,243
2025-04-11	77.000	81.000	72.400	80.800	75.425	727,100
2025-04-10	76.500	77.300	76.000	77.300	72.158	372,000
2025-04-09	73.000	74.200	70.300	70.300	65.623	1,205,076
2025-04-08	78.100	78.100	78.100	78.100	72.904	350,210
2025-04-07	86.700	86.700	86.700	86.700	80.932	47,000
2025-04-02	95.000	96.500	94.500	96.300	89.894	198,000
2025-04-01	94.200	96.300	93.600	95.500	89.147	364,172
2025-03-31	96.000	96.700	92.900	93.600	87.373	628,163
2025-03-28	102.00	102.00	98.500	99.300	92.694	553,015
2025-03-27	103.50	104.50	102.50	102.50	95.681	206,150
2025-03-26	105.00	106.00	105.00	105.50	98.482	131,000
2025-03-25	105.00	105.50	104.50	105.00	98.015	225,008
2025-03-24	105.50	105.50	104.50	104.50	97.548	154,000
2025-03-21	105.00	105.50	104.50	105.00	98.015	151,000
2025-03-20	103.50	105.50	103.50	105.50	98.482	325,000
2025-03-19	104.50	104.50	102.50	102.50	95.681	242,264
2025-03-18	105.00	105.50	103.50	104.50	97.548	229,150
2025-03-17	104.00	105.00	103.50	104.00	97.081	287,305
2025-03-14	102.00	103.50	101.50	103.00	96.148	360,010
2025-03-13	105.00	105.50	102.50	102.50	95.681	364,035
2025-03-12	104.50	105.00	103.50	104.00	97.081	225,340
2025-03-11	103.50	104.00	101.50	103.50	96.615	436,090
2025-03-10	107.00	107.00	105.00	105.50	98.482	309,118
2025-03-07	107.00	108.50	106.00	106.00	98.948	299,163
2025-03-06	110.00	110.50	108.00	108.00	100.82	325,160
2025-03-05	109.00	109.50	108.00	108.50	101.28	230,004
2025-03-04	105.00	108.50	104.50	108.50	101.28	322,400
2025-03-03	105.00	107.50	104.50	107.00	99.882	393,080
2025-02-27	112.00	112.50	108.00	108.00	100.82	574,293
2025-02-26	112.00	112.00	110.50	111.00	103.62	294,315
2025-02-25	112.00	112.00	110.50	112.00	104.55	336,186
2025-02-24	111.00	112.50	110.50	111.50	104.08	410,147
2025-02-21	114.50	114.50	112.50	112.50	105.02	585,229
2025-02-20	116.50	117.50	113.50	113.50	105.95	1,148,233
2025-02-19	113.50	116.00	113.00	115.00	107.35	1,111,731
2025-02-18	113.50	114.00	112.50	113.00	105.48	303,412
2025-02-17	113.00	113.50	111.50	112.50	105.02	419,212
2025-02-14	114.00	114.00	112.00	112.50	105.02	403,240
2025-02-13	113.00	114.50	112.50	113.00	105.48	560,655
2025-02-12	114.00	116.00	112.50	112.50	105.02	1,782,165
2025-02-11	113.50	113.50	111.00	111.00	103.62	618,614
2025-02-10	109.50	113.00	109.00	111.00	103.62	945,511
2025-02-07	109.00	111.50	107.50	110.50	103.15	861,279
2025-02-06	108.00	108.50	107.00	107.50	100.35	459,333
2025-02-05	106.50	107.50	105.50	107.50	100.35	380,289
2025-02-04	107.50	107.50	105.00	105.00	98.015	371,200

← NewerPage 7 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.