WIN Semiconductors Corp. (TPEX:3105)
Taiwan · Delayed Price · Currency is TWD 107.50
+9.70 (9.92%)
Oct 31, 2025, 2:32 PM CST
WIN Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 9.92% | 24,251,925 |
| Oct 30, 2025 | 101.00 | 102.00 | 97.50 | 97.80 | 97.80 | -3.17% | 5,547,093 |
| Oct 29, 2025 | 103.00 | 106.50 | 100.50 | 101.00 | 101.00 | 1.00% | 7,522,438 |
| Oct 28, 2025 | 103.00 | 103.00 | 99.90 | 100.00 | 100.00 | -1.48% | 3,355,901 |
| Oct 27, 2025 | 99.90 | 102.00 | 99.70 | 101.50 | 101.50 | 3.15% | 4,647,918 |
| Oct 23, 2025 | 99.50 | 99.90 | 97.80 | 98.40 | 98.40 | -1.60% | 3,142,292 |
| Oct 22, 2025 | 100.00 | 103.50 | 99.30 | 100.00 | 100.00 | - | 6,132,763 |
| Oct 21, 2025 | 96.70 | 100.50 | 96.70 | 100.00 | 100.00 | 4.71% | 6,699,296 |
| Oct 20, 2025 | 95.80 | 97.70 | 94.90 | 95.50 | 95.50 | 0.63% | 1,994,539 |
| Oct 17, 2025 | 96.10 | 96.30 | 94.30 | 94.90 | 94.90 | -1.66% | 2,501,937 |
| Oct 16, 2025 | 95.50 | 100.00 | 95.50 | 96.50 | 96.50 | 0.31% | 4,177,264 |
| Oct 15, 2025 | 94.30 | 96.30 | 92.90 | 96.20 | 96.20 | 2.56% | 3,781,041 |
| Oct 14, 2025 | 99.10 | 101.00 | 93.30 | 93.80 | 93.80 | -3.60% | 7,541,917 |
| Oct 13, 2025 | 95.10 | 99.00 | 94.50 | 97.30 | 97.30 | -4.14% | 6,457,739 |
| Oct 9, 2025 | 100.50 | 105.00 | 99.70 | 101.50 | 101.50 | 2.53% | 11,960,741 |
| Oct 8, 2025 | 95.30 | 99.00 | 94.10 | 99.00 | 99.00 | 4.87% | 5,984,886 |
| Oct 7, 2025 | 93.90 | 94.80 | 93.10 | 94.40 | 94.40 | 1.18% | 2,107,895 |
| Oct 3, 2025 | 93.60 | 93.60 | 92.20 | 93.30 | 93.30 | 0.21% | 1,743,671 |
| Oct 2, 2025 | 93.00 | 93.40 | 91.00 | 93.10 | 93.10 | 0.76% | 2,418,965 |
| Oct 1, 2025 | 93.70 | 94.30 | 92.20 | 92.40 | 92.40 | -0.54% | 1,796,871 |
| Sep 30, 2025 | 93.00 | 93.70 | 91.30 | 92.90 | 92.90 | 1.31% | 2,953,951 |
| Sep 29, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - | - |
| Sep 26, 2025 | 96.50 | 96.70 | 91.60 | 91.70 | 91.70 | -5.95% | 6,863,002 |
| Sep 25, 2025 | 95.60 | 103.50 | 95.60 | 97.50 | 97.50 | 2.42% | 12,181,747 |
| Sep 24, 2025 | 96.80 | 97.00 | 93.90 | 95.20 | 95.20 | -1.24% | 3,597,736 |
| Sep 23, 2025 | 97.50 | 97.80 | 95.60 | 96.40 | 96.40 | -0.62% | 3,682,672 |
| Sep 22, 2025 | 96.70 | 97.50 | 95.40 | 97.00 | 97.00 | 1.04% | 3,678,222 |
| Sep 19, 2025 | 97.10 | 97.20 | 94.90 | 96.00 | 96.00 | -0.10% | 8,570,525 |
| Sep 18, 2025 | 93.80 | 97.80 | 93.80 | 96.10 | 96.10 | 3.78% | 9,950,765 |
| Sep 17, 2025 | 92.60 | 94.30 | 92.40 | 92.60 | 92.60 | -0.64% | 4,542,843 |
| Sep 16, 2025 | 90.10 | 94.00 | 89.80 | 93.20 | 93.20 | 3.56% | 9,080,886 |
| Sep 15, 2025 | 90.30 | 91.10 | 88.80 | 90.00 | 90.00 | -0.11% | 2,149,716 |
| Sep 12, 2025 | 88.30 | 90.90 | 88.20 | 90.10 | 90.10 | 2.97% | 3,743,848 |
| Sep 11, 2025 | 90.50 | 90.90 | 87.50 | 87.50 | 87.50 | -3.31% | 4,239,152 |
| Sep 10, 2025 | 92.00 | 92.30 | 90.50 | 90.50 | 90.50 | -0.77% | 2,262,133 |
| Sep 9, 2025 | 92.50 | 92.50 | 90.90 | 91.20 | 91.20 | -0.55% | 2,058,863 |
| Sep 8, 2025 | 91.00 | 92.60 | 90.80 | 91.70 | 91.70 | 1.66% | 3,260,657 |
| Sep 5, 2025 | 91.20 | 91.40 | 89.90 | 90.20 | 90.20 | - | 2,777,746 |
| Sep 4, 2025 | 91.90 | 92.40 | 90.20 | 90.20 | 90.20 | -0.11% | 2,736,356 |
| Sep 3, 2025 | 89.60 | 92.00 | 89.60 | 90.30 | 90.30 | 0.78% | 3,108,247 |
| Sep 2, 2025 | 91.50 | 91.70 | 88.70 | 89.60 | 89.60 | -1.43% | 2,711,590 |
| Sep 1, 2025 | 92.00 | 92.30 | 89.20 | 90.90 | 90.90 | -1.94% | 3,933,586 |
| Aug 29, 2025 | 95.00 | 95.80 | 92.60 | 92.70 | 92.70 | -1.59% | 3,900,151 |
| Aug 28, 2025 | 96.50 | 97.70 | 93.70 | 94.20 | 94.20 | -0.21% | 6,543,435 |
| Aug 27, 2025 | 94.00 | 95.30 | 93.90 | 94.40 | 94.40 | 0.96% | 3,684,579 |
| Aug 26, 2025 | 93.80 | 94.80 | 91.50 | 93.50 | 93.50 | -0.32% | 6,100,519 |
| Aug 25, 2025 | 91.50 | 94.50 | 90.80 | 93.80 | 93.80 | 3.88% | 6,757,370 |
| Aug 22, 2025 | 91.10 | 92.00 | 90.10 | 90.30 | 90.30 | -1.31% | 3,119,695 |
| Aug 21, 2025 | 90.50 | 93.60 | 90.50 | 91.50 | 91.50 | 0.88% | 4,740,687 |
| Aug 20, 2025 | 93.00 | 94.00 | 90.00 | 90.70 | 90.70 | -3.30% | 7,328,624 |