WIN Semiconductors Corp. (TPEX:3105)
Taiwan · Delayed Price · Currency is TWD 147.50
+3.50 (2.43%)
Dec 5, 2025, 1:30 PM CST
WIN Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 148.50 | 149.50 | 144.00 | 147.50 | 147.50 | 2.43% | 13,832,113 |
| Dec 4, 2025 | 144.50 | 146.50 | 141.00 | 144.00 | 144.00 | -1.37% | 12,030,850 |
| Dec 3, 2025 | 151.00 | 152.50 | 143.50 | 146.00 | 146.00 | -3.31% | 19,627,027 |
| Dec 2, 2025 | 141.50 | 154.50 | 140.00 | 151.00 | 151.00 | 7.09% | 34,717,570 |
| Dec 1, 2025 | 145.00 | 147.00 | 140.00 | 141.00 | 141.00 | -1.40% | 28,305,350 |
| Nov 28, 2025 | 130.00 | 143.00 | 128.50 | 143.00 | 143.00 | 10.00% | 30,388,730 |
| Nov 27, 2025 | 131.00 | 135.00 | 129.00 | 130.00 | 130.00 | -1.14% | 10,701,230 |
| Nov 26, 2025 | 140.00 | 142.00 | 126.00 | 131.50 | 131.50 | -1.87% | 34,334,650 |
| Nov 25, 2025 | 131.50 | 134.00 | 128.00 | 134.00 | 134.00 | 9.84% | 24,920,100 |
| Nov 24, 2025 | 117.50 | 122.00 | 117.50 | 122.00 | 122.00 | 9.91% | 3,086,682 |
| Nov 21, 2025 | 114.50 | 115.00 | 110.00 | 111.00 | 111.00 | -6.33% | 7,081,737 |
| Nov 20, 2025 | 121.00 | 121.50 | 116.50 | 118.50 | 118.50 | 0.85% | 6,109,763 |
| Nov 19, 2025 | 120.00 | 121.00 | 115.50 | 117.50 | 117.50 | -1.67% | 5,191,095 |
| Nov 18, 2025 | 121.00 | 123.00 | 119.00 | 119.50 | 119.50 | -2.85% | 5,356,671 |
| Nov 17, 2025 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 2.50% | 5,478,433 |
| Nov 14, 2025 | 125.50 | 127.00 | 120.00 | 120.00 | 120.00 | -7.34% | 10,883,170 |
| Nov 13, 2025 | 123.00 | 131.00 | 120.00 | 129.50 | 129.50 | 5.28% | 14,071,090 |
| Nov 12, 2025 | 124.00 | 128.50 | 122.50 | 123.00 | 123.00 | 0.82% | 10,443,230 |
| Nov 11, 2025 | 121.00 | 124.50 | 120.50 | 122.00 | 122.00 | 1.24% | 8,730,286 |
| Nov 10, 2025 | 121.00 | 121.50 | 117.00 | 120.50 | 120.50 | - | 8,150,568 |
| Nov 7, 2025 | 125.00 | 125.50 | 119.50 | 120.50 | 120.50 | -4.37% | 10,231,830 |
| Nov 6, 2025 | 130.00 | 131.50 | 123.00 | 126.00 | 126.00 | -2.33% | 20,588,530 |
| Nov 5, 2025 | 120.00 | 129.00 | 118.50 | 129.00 | 129.00 | 4.88% | 28,391,650 |
| Nov 4, 2025 | 119.50 | 126.00 | 118.50 | 123.00 | 123.00 | 4.24% | 41,484,680 |
| Nov 3, 2025 | 113.00 | 118.00 | 113.00 | 118.00 | 118.00 | 9.77% | 16,779,090 |
| Oct 31, 2025 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 9.92% | 24,262,090 |
| 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% | 11,960,740 |
| 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 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% | 12,181,740 |
| 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 |