WIN Semiconductors Corp. (TPEX:3105)
Taiwan · Delayed Price · Currency is TWD 96.00
-0.10 (-0.10%)
Sep 19, 2025, 1:30 PM CST
WIN Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 97.10 | 97.20 | 94.90 | 96.00 | 96.00 | -0.10% | 5,045,933 |
| Sep 18, 2025 | 93.80 | 97.80 | 93.80 | 96.10 | 96.10 | 3.78% | 9,856,750 |
| Sep 17, 2025 | 92.60 | 94.30 | 92.40 | 92.60 | 92.60 | -0.64% | 4,477,439 |
| Sep 16, 2025 | 90.10 | 94.00 | 89.80 | 93.20 | 93.20 | 3.56% | 9,010,671 |
| Sep 15, 2025 | 90.30 | 91.10 | 88.80 | 90.00 | 90.00 | -0.11% | 2,122,410 |
| Sep 12, 2025 | 88.30 | 90.90 | 88.20 | 90.10 | 90.10 | 2.97% | 3,714,033 |
| Sep 11, 2025 | 90.50 | 90.90 | 87.50 | 87.50 | 87.50 | -3.31% | 4,170,616 |
| Sep 10, 2025 | 92.00 | 92.30 | 90.50 | 90.50 | 90.50 | -0.77% | 2,239,367 |
| Sep 9, 2025 | 92.50 | 92.50 | 90.90 | 91.20 | 91.20 | -0.55% | 2,037,622 |
| Sep 8, 2025 | 91.00 | 92.60 | 90.80 | 91.70 | 91.70 | 1.66% | 3,234,364 |
| Sep 5, 2025 | 91.20 | 91.40 | 89.90 | 90.20 | 90.20 | - | 2,754,641 |
| Sep 4, 2025 | 91.90 | 92.40 | 90.20 | 90.20 | 90.20 | -0.11% | 2,702,800 |
| Sep 3, 2025 | 89.60 | 92.00 | 89.60 | 90.30 | 90.30 | 0.78% | 3,081,003 |
| Sep 2, 2025 | 91.50 | 91.70 | 88.70 | 89.60 | 89.60 | -1.43% | 2,677,653 |
| Sep 1, 2025 | 92.00 | 92.30 | 89.20 | 90.90 | 90.90 | -1.94% | 3,889,589 |
| Aug 29, 2025 | 95.00 | 95.80 | 92.60 | 92.70 | 92.70 | -1.59% | 3,860,923 |
| Aug 28, 2025 | 96.50 | 97.70 | 93.70 | 94.20 | 94.20 | -0.21% | 6,496,660 |
| Aug 27, 2025 | 94.00 | 95.30 | 93.90 | 94.40 | 94.40 | 0.96% | 3,647,375 |
| Aug 26, 2025 | 93.80 | 94.80 | 91.50 | 93.50 | 93.50 | -0.32% | 6,063,776 |
| Aug 25, 2025 | 91.50 | 94.50 | 90.80 | 93.80 | 93.80 | 3.88% | 6,717,628 |
| Aug 22, 2025 | 91.10 | 92.00 | 90.10 | 90.30 | 90.30 | -1.31% | 3,089,664 |
| Aug 21, 2025 | 90.50 | 93.60 | 90.50 | 91.50 | 91.50 | 0.88% | 4,705,859 |
| Aug 20, 2025 | 93.00 | 94.00 | 90.00 | 90.70 | 90.70 | -3.30% | 7,273,133 |
| Aug 19, 2025 | 98.60 | 99.10 | 92.50 | 93.80 | 93.80 | -3.40% | 17,268,820 |
| Aug 18, 2025 | 88.30 | 97.10 | 88.30 | 97.10 | 97.10 | 9.97% | 19,138,973 |
| Aug 15, 2025 | 89.10 | 89.30 | 86.80 | 88.30 | 88.30 | -0.90% | 3,815,834 |
| Aug 14, 2025 | 87.40 | 89.30 | 87.30 | 89.10 | 89.10 | 2.65% | 4,742,168 |
| Aug 13, 2025 | 86.00 | 88.40 | 86.00 | 86.80 | 86.80 | 1.64% | 4,831,025 |
| Aug 12, 2025 | 87.90 | 88.80 | 85.30 | 85.40 | 85.40 | -0.70% | 4,953,767 |
| Aug 11, 2025 | 85.90 | 86.30 | 85.10 | 86.00 | 86.00 | -0.58% | 1,957,757 |
| Aug 8, 2025 | 87.00 | 88.90 | 86.50 | 86.50 | 86.50 | -1.14% | 3,069,733 |
| Aug 7, 2025 | 85.60 | 89.00 | 85.60 | 87.50 | 87.50 | 3.18% | 4,372,250 |
| Aug 6, 2025 | 86.00 | 86.00 | 84.40 | 84.80 | 84.80 | -1.51% | 2,101,975 |
| Aug 5, 2025 | 86.00 | 87.70 | 85.80 | 86.10 | 86.10 | 0.70% | 2,270,160 |
| Aug 4, 2025 | 84.80 | 86.40 | 83.70 | 85.50 | 85.50 | -0.23% | 2,024,010 |
| Aug 1, 2025 | 82.00 | 86.00 | 80.30 | 85.70 | 85.70 | -0.35% | 5,387,363 |
| Jul 31, 2025 | 88.00 | 88.20 | 86.00 | 86.00 | 86.00 | -1.83% | 2,371,865 |
| Jul 30, 2025 | 88.00 | 88.50 | 86.30 | 87.60 | 87.60 | -0.45% | 3,379,238 |
| Jul 29, 2025 | 92.10 | 92.70 | 88.00 | 88.00 | 88.00 | -4.35% | 5,984,526 |
| Jul 28, 2025 | 89.30 | 92.40 | 88.10 | 92.00 | 92.00 | 3.49% | 7,111,561 |
| Jul 25, 2025 | 87.60 | 91.90 | 87.60 | 88.90 | 88.90 | 1.25% | 11,106,638 |
| Jul 24, 2025 | 88.00 | 88.30 | 86.60 | 87.80 | 87.80 | 0.23% | 1,700,705 |
| Jul 23, 2025 | 85.10 | 88.10 | 85.10 | 87.60 | 87.60 | 4.04% | 2,743,593 |
| Jul 22, 2025 | 87.90 | 88.00 | 84.00 | 84.20 | 84.20 | -4.21% | 2,675,053 |
| Jul 21, 2025 | 86.40 | 88.70 | 86.40 | 87.90 | 87.90 | -0.11% | 2,134,700 |
| Jul 18, 2025 | 89.00 | 90.50 | 86.70 | 88.00 | 88.00 | -0.11% | 6,792,329 |
| Jul 17, 2025 | 87.60 | 89.10 | 87.10 | 88.10 | 88.10 | 1.26% | 3,395,350 |
| Jul 16, 2025 | 84.50 | 90.50 | 83.60 | 87.00 | 87.00 | 4.32% | 8,437,438 |
| Jul 15, 2025 | 82.00 | 85.80 | 82.00 | 83.40 | 83.40 | 2.71% | 4,238,594 |
| Jul 14, 2025 | 82.90 | 83.00 | 79.70 | 81.20 | 81.20 | -3.33% | 4,819,200 |