Winstek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	111.00	111.00	108.50	108.50	101.28	815,000
2024-10-28	113.50	114.00	111.00	113.00	105.48	693,000
2024-10-25	115.00	115.50	113.00	113.00	105.48	754,000
2024-10-24	117.50	118.50	114.00	114.50	106.88	786,000
2024-10-23	117.50	119.00	117.50	117.50	109.68	325,000
2024-10-22	117.50	118.00	116.50	117.50	109.68	493,000
2024-10-21	117.00	118.50	116.50	118.50	110.62	605,000
2024-10-18	121.00	121.00	116.00	116.00	108.28	1,311,000
2024-10-17	120.50	123.50	119.00	119.50	111.55	1,756,000
2024-10-16	117.50	121.50	117.00	119.00	111.08	1,942,000
2024-10-15	121.50	121.50	117.00	117.00	109.22	1,722,000
2024-10-14	117.00	120.50	115.50	120.50	112.48	2,005,000
2024-10-11	117.50	118.00	115.00	115.50	107.82	838,000
2024-10-09	120.50	120.50	116.00	116.50	108.75	2,297,000
2024-10-08	115.50	119.00	114.00	119.00	111.08	1,896,000
2024-10-07	117.50	123.50	116.00	116.00	108.28	7,887,000
2024-10-04	113.00	113.50	108.50	112.50	105.02	1,318,000
2024-10-01	110.00	113.50	108.50	113.50	105.95	837,000
2024-09-30	113.00	113.50	110.00	110.00	102.68	997,000
2024-09-27	115.00	118.50	113.00	114.50	106.88	2,728,000
2024-09-26	116.00	116.00	113.50	113.50	105.95	1,419,000
2024-09-25	110.50	118.00	109.50	114.50	106.88	3,035,000
2024-09-24	108.50	113.50	108.50	108.50	101.28	1,810,000
2024-09-23	106.00	109.00	106.00	108.00	100.82	450,000
2024-09-20	109.00	109.50	106.00	106.00	98.948	567,000
2024-09-19	106.00	108.00	105.50	107.50	100.35	353,000
2024-09-18	107.50	108.50	105.00	105.00	98.015	500,000
2024-09-16	108.50	109.00	107.50	108.00	100.82	323,000
2024-09-13	110.00	111.00	107.00	107.50	100.35	914,000
2024-09-12	108.00	109.50	107.00	108.00	100.82	907,000
2024-09-11	105.00	108.00	104.00	105.50	98.482	641,000
2024-09-10	107.50	109.00	104.00	105.00	98.015	665,000
2024-09-09	102.50	108.50	102.00	106.00	98.948	1,165,000
2024-09-06	105.50	109.00	104.50	107.00	99.882	1,491,000
2024-09-05	109.00	111.00	106.50	107.00	99.882	832,000
2024-09-04	107.00	108.50	102.50	106.50	99.415	1,242,000
2024-09-03	117.50	118.00	112.00	112.00	104.55	2,377,000
2024-09-02	113.00	120.00	111.00	115.50	107.82	2,600,000
2024-08-30	108.00	112.00	108.00	110.00	102.68	1,168,000
2024-08-29	106.00	108.50	106.00	108.00	100.82	676,000
2024-08-28	105.00	109.50	105.00	108.50	101.28	1,086,000
2024-08-27	104.00	105.00	103.50	105.00	98.015	211,000
2024-08-26	106.50	106.50	104.00	104.00	97.081	411,000
2024-08-23	104.00	105.50	103.50	105.50	98.482	318,000
2024-08-22	107.00	107.00	105.50	105.50	98.482	364,000
2024-08-21	108.00	108.00	105.00	105.50	98.482	613,000
2024-08-20	106.00	110.00	106.00	108.50	101.28	1,260,000
2024-08-19	104.00	105.50	102.00	104.50	97.548	445,000
2024-08-16	103.50	104.50	103.50	104.00	97.081	389,000
2024-08-15	102.50	103.50	101.50	102.50	95.681	311,000
2024-08-14	104.00	105.00	102.50	103.00	96.148	467,000
2024-08-13	103.00	103.50	101.50	102.00	95.214	425,000
2024-08-12	101.00	102.00	100.00	101.50	94.748	559,000
2024-08-09	101.50	102.00	99.700	99.700	93.067	631,000
2024-08-08	97.100	99.300	97.000	98.200	91.667	620,000
2024-08-07	94.100	100.50	93.800	99.400	92.787	1,071,000
2024-08-06	94.200	95.300	85.000	94.000	87.747	1,839,000
2024-08-05	99.300	99.300	93.600	93.600	87.373	1,313,000
2024-08-02	106.00	107.50	103.50	104.00	97.081	959,000
2024-08-01	109.00	110.00	107.50	110.00	102.68	613,000

← NewerPage 9 of 21 · 1,216 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.