WIN Semiconductors Corp. (TPEX:3105)
Taiwan · Delayed Price · Currency is TWD 101.50
+2.50 (2.53%)
Oct 9, 2025, 1:30 PM CST
WIN Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 100.50 | 105.00 | 99.70 | 101.50 | 101.50 | 2.53% | 11,930,942 |
| 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 |
| Aug 19, 2025 | 98.60 | 99.10 | 92.50 | 93.80 | 93.80 | -3.40% | 17,383,474 |
| Aug 18, 2025 | 88.30 | 97.10 | 88.30 | 97.10 | 97.10 | 9.97% | 19,280,938 |
| Aug 15, 2025 | 89.10 | 89.30 | 86.80 | 88.30 | 88.30 | -0.90% | 3,845,283 |
| Aug 14, 2025 | 87.40 | 89.30 | 87.30 | 89.10 | 89.10 | 2.65% | 4,782,501 |
| Aug 13, 2025 | 86.00 | 88.40 | 86.00 | 86.80 | 86.80 | 1.64% | 4,861,262 |
| Aug 12, 2025 | 87.90 | 88.80 | 85.30 | 85.40 | 85.40 | -0.70% | 4,986,084 |
| Aug 11, 2025 | 85.90 | 86.30 | 85.10 | 86.00 | 86.00 | -0.58% | 1,979,853 |
| Aug 8, 2025 | 87.00 | 88.90 | 86.50 | 86.50 | 86.50 | -1.14% | 3,098,467 |
| Aug 7, 2025 | 85.60 | 89.00 | 85.60 | 87.50 | 87.50 | 3.18% | 4,417,567 |
| Aug 6, 2025 | 86.00 | 86.00 | 84.40 | 84.80 | 84.80 | -1.51% | 2,132,652 |
| Aug 5, 2025 | 86.00 | 87.70 | 85.80 | 86.10 | 86.10 | 0.70% | 2,289,611 |
| Aug 4, 2025 | 84.80 | 86.40 | 83.70 | 85.50 | 85.50 | -0.23% | 2,041,177 |
| 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% | 2,401,642 |