Winstek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	105.50	108.00	104.00	106.50	99.415	733,050
2025-01-22	108.00	111.00	107.50	110.50	103.15	1,279,000
2025-01-21	107.00	107.50	106.00	106.00	98.948	379,000
2025-01-20	105.50	107.00	105.00	106.00	98.948	360,000
2025-01-17	107.50	107.50	104.00	105.00	98.015	482,000
2025-01-16	105.50	109.00	105.00	107.00	99.882	974,000
2025-01-15	106.00	106.50	103.00	103.00	96.148	746,000
2025-01-14	107.00	107.00	105.00	106.00	98.948	580,000
2025-01-13	115.00	116.50	105.00	106.00	98.948	2,849,000
2025-01-10	116.00	117.50	114.50	116.50	108.75	1,702,000
2025-01-09	114.50	118.50	114.50	115.50	107.82	4,666,000
2025-01-08	114.50	115.50	113.00	113.00	105.48	471,000
2025-01-07	113.00	116.00	111.50	114.50	106.88	1,209,000
2025-01-06	113.00	114.00	112.00	113.00	105.48	621,000
2025-01-03	113.50	113.50	111.00	112.00	104.55	586,000
2025-01-02	113.00	113.50	111.50	112.50	105.02	431,000
2024-12-31	113.50	113.50	111.00	112.00	104.55	1,363,000
2024-12-30	119.50	120.50	114.00	114.00	106.42	2,767,000
2024-12-27	113.50	119.50	113.00	118.50	110.62	2,212,000
2024-12-26	115.50	115.50	113.00	113.50	105.95	483,000
2024-12-25	113.00	115.50	113.00	114.50	106.88	629,000
2024-12-24	115.50	116.00	112.00	112.00	104.55	702,000
2024-12-23	116.50	116.50	114.50	115.00	107.35	814,000
2024-12-20	117.50	117.50	115.00	115.00	107.35	1,600,000
2024-12-19	112.00	117.00	112.00	116.50	108.75	1,830,000
2024-12-18	112.50	114.00	110.50	113.50	105.95	1,004,000
2024-12-17	115.00	115.50	110.00	112.50	105.02	2,163,000
2024-12-16	115.00	117.00	113.00	113.50	105.95	1,502,000
2024-12-13	114.50	114.50	112.50	113.00	105.48	640,000
2024-12-12	116.00	116.50	113.50	114.50	106.88	1,340,000
2024-12-11	112.00	117.00	111.00	115.00	107.35	1,537,000
2024-12-10	115.00	115.50	112.00	112.00	104.55	1,232,000
2024-12-09	116.50	117.50	114.00	115.00	107.35	2,343,000
2024-12-06	114.50	120.00	113.50	116.50	108.75	6,955,000
2024-12-05	108.50	113.00	108.50	110.00	102.68	3,150,000
2024-12-04	104.00	106.00	103.50	105.50	98.482	797,000
2024-12-03	105.50	106.50	103.50	103.50	96.615	699,000
2024-12-02	101.50	104.50	100.50	103.50	96.615	600,000
2024-11-29	100.50	101.50	98.700	100.50	93.814	734,000
2024-11-28	101.50	102.50	99.000	101.00	94.281	511,000
2024-11-27	105.50	106.50	101.50	102.00	95.214	376,000
2024-11-26	105.00	107.50	105.00	106.00	98.948	302,000
2024-11-25	105.00	106.50	105.00	105.50	98.482	303,000
2024-11-22	105.50	106.00	105.00	105.00	98.015	194,000
2024-11-21	103.00	105.00	102.00	104.50	97.548	212,000
2024-11-20	103.50	104.00	102.50	103.00	96.148	139,767
2024-11-19	101.50	103.50	101.50	103.00	96.148	182,000
2024-11-18	104.00	104.00	100.50	101.00	94.281	318,000
2024-11-15	104.00	106.00	103.50	104.00	97.081	178,000
2024-11-14	105.00	106.00	103.00	103.50	96.615	291,000
2024-11-13	104.50	107.00	104.50	106.00	98.948	251,000
2024-11-12	106.50	107.00	103.50	104.50	97.548	553,000
2024-11-11	108.00	108.50	107.00	107.50	100.35	259,000
2024-11-08	110.50	111.00	107.00	107.00	99.882	499,000
2024-11-07	108.50	110.50	108.50	110.00	102.68	349,000
2024-11-06	106.00	110.00	106.00	108.00	100.82	704,000
2024-11-05	105.50	106.00	104.50	104.50	97.548	476,000
2024-11-04	105.50	106.50	105.00	105.50	98.482	307,000
2024-11-01	104.50	106.00	102.50	105.50	98.482	376,000
2024-10-30	109.00	109.00	105.00	106.00	98.948	755,000

← NewerPage 8 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.