WIN Semiconductors Corp. (TPEX:3105)
Taiwan · Delayed Price · Currency is TWD 85.70
-0.30 (-0.35%)
Aug 1, 2025, 2:31 PM CST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 82.00 | 86.00 | 80.30 | 85.70 | 85.70 | -0.35% | 5,382,312 |
| Jul 31, 2025 | 88.00 | 88.20 | 86.00 | 86.00 | 86.00 | -1.83% | 2,401,642 |
| Jul 30, 2025 | 88.00 | 88.50 | 86.30 | 87.60 | 87.60 | -0.45% | 3,407,462 |
| Jul 29, 2025 | 92.10 | 92.70 | 88.00 | 88.00 | 88.00 | -4.35% | 6,040,554 |
| Jul 28, 2025 | 89.30 | 92.40 | 88.10 | 92.00 | 92.00 | 3.49% | 7,169,850 |
| Jul 25, 2025 | 87.60 | 91.90 | 87.60 | 88.90 | 88.90 | 1.25% | 11,167,576 |
| Jul 24, 2025 | 88.00 | 88.30 | 86.60 | 87.80 | 87.80 | 0.23% | 1,714,244 |
| Jul 23, 2025 | 85.10 | 88.10 | 85.10 | 87.60 | 87.60 | 4.04% | 2,766,120 |
| Jul 22, 2025 | 87.90 | 88.00 | 84.00 | 84.20 | 84.20 | -4.21% | 2,720,896 |
| Jul 21, 2025 | 86.40 | 88.70 | 86.40 | 87.90 | 87.90 | -0.11% | 2,151,000 |
| Jul 18, 2025 | 89.00 | 90.50 | 86.70 | 88.00 | 88.00 | -0.11% | 6,830,311 |
| Jul 17, 2025 | 87.60 | 89.10 | 87.10 | 88.10 | 88.10 | 1.26% | 3,429,413 |
| Jul 16, 2025 | 84.50 | 90.50 | 83.60 | 87.00 | 87.00 | 4.32% | 8,512,092 |
| Jul 15, 2025 | 82.00 | 85.80 | 82.00 | 83.40 | 83.40 | 2.71% | 4,261,964 |
| Jul 14, 2025 | 82.90 | 83.00 | 79.70 | 81.20 | 81.20 | -3.33% | 4,867,110 |
| Jul 11, 2025 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | 0.36% | 1,119,077 |
| Jul 10, 2025 | 84.90 | 84.90 | 83.70 | 83.70 | 83.70 | -0.59% | 982,190 |
| Jul 9, 2025 | 84.00 | 85.00 | 83.60 | 84.20 | 84.20 | 0.24% | 1,123,732 |
| Jul 8, 2025 | 83.30 | 84.50 | 83.20 | 84.00 | 84.00 | -0.47% | 1,207,705 |
| Jul 7, 2025 | 85.40 | 85.40 | 83.40 | 84.40 | 84.40 | -1.86% | 1,523,060 |
| Jul 4, 2025 | 88.60 | 89.70 | 85.80 | 86.00 | 86.00 | -2.49% | 3,132,216 |
| Jul 3, 2025 | 85.80 | 91.50 | 85.70 | 88.20 | 88.20 | 4.26% | 8,325,409 |
| Jul 2, 2025 | 85.30 | 85.60 | 84.60 | 84.60 | 84.60 | -1.28% | 1,158,943 |
| Jul 1, 2025 | 87.50 | 88.20 | 85.50 | 85.70 | 85.70 | -1.15% | 2,011,462 |
| Jun 30, 2025 | 86.80 | 88.40 | 86.60 | 86.70 | 86.70 | 0.93% | 5,169,970 |
| Jun 27, 2025 | 86.50 | 87.70 | 85.70 | 85.90 | 85.90 | - | 1,793,098 |
| Jun 26, 2025 | 86.00 | 87.40 | 85.80 | 85.90 | 85.90 | -0.58% | 1,823,705 |
| Jun 25, 2025 | 85.80 | 86.70 | 84.70 | 86.40 | 86.40 | 1.77% | 1,954,479 |
| Jun 24, 2025 | 83.50 | 85.30 | 82.60 | 84.90 | 84.90 | 3.41% | 1,878,635 |
| Jun 23, 2025 | 80.50 | 82.60 | 79.40 | 82.10 | 82.10 | 0.74% | 1,766,195 |
| Jun 20, 2025 | 82.60 | 83.10 | 79.90 | 81.50 | 81.50 | -1.45% | 3,988,663 |
| Jun 19, 2025 | 84.30 | 84.50 | 82.30 | 82.70 | 82.70 | -1.78% | 1,576,330 |
| Jun 18, 2025 | 85.00 | 86.10 | 84.10 | 84.20 | 84.20 | 0.12% | 1,665,469 |
| Jun 17, 2025 | 84.00 | 85.50 | 84.00 | 84.10 | 84.10 | 0.48% | 1,398,165 |
| Jun 16, 2025 | 83.70 | 84.50 | 83.10 | 83.70 | 83.70 | -0.36% | 977,672 |
| Jun 13, 2025 | 86.80 | 86.90 | 84.00 | 84.00 | 84.00 | -4.55% | 2,173,151 |
| Jun 12, 2025 | 87.00 | 89.20 | 86.60 | 88.00 | 87.00 | 1.15% | 2,682,406 |
| Jun 11, 2025 | 86.60 | 87.90 | 85.70 | 87.00 | 86.01 | 1.64% | 2,096,775 |
| Jun 10, 2025 | 85.10 | 86.40 | 85.10 | 85.60 | 84.63 | 1.18% | 1,306,999 |
| Jun 9, 2025 | 85.80 | 86.80 | 83.90 | 84.60 | 83.64 | 0.71% | 1,909,225 |
| Jun 6, 2025 | 85.00 | 85.30 | 83.60 | 84.00 | 83.05 | -1.18% | 1,137,611 |
| Jun 5, 2025 | 86.30 | 86.40 | 84.90 | 85.00 | 84.03 | -1.05% | 1,073,560 |
| Jun 4, 2025 | 82.40 | 85.90 | 82.40 | 85.90 | 84.92 | 5.40% | 2,480,912 |
| Jun 3, 2025 | 83.60 | 83.80 | 81.30 | 81.50 | 80.57 | -2.04% | 2,562,090 |
| Jun 2, 2025 | 85.50 | 85.50 | 81.90 | 83.20 | 82.25 | -2.92% | 2,752,996 |
| May 29, 2025 | 86.10 | 86.90 | 85.00 | 85.70 | 84.73 | 0.12% | 1,966,921 |
| May 28, 2025 | 85.90 | 87.40 | 85.00 | 85.60 | 84.63 | 1.54% | 2,183,494 |
| May 27, 2025 | 89.30 | 89.60 | 84.30 | 84.30 | 83.34 | -5.28% | 3,666,019 |
| May 26, 2025 | 89.60 | 89.90 | 88.30 | 89.00 | 87.99 | -0.67% | 1,463,638 |
| May 23, 2025 | 91.20 | 91.60 | 89.60 | 89.60 | 88.58 | -1.32% | 2,086,298 |