WIN Semiconductors Corp. (TPEX:3105)
Taiwan · Delayed Price · Currency is TWD 437.50
-24.00 (-5.20%)
Sep 11, 2026, 1:30 PM CST
WIN Semiconductors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 449.50 | 450.00 | 435.00 | 437.50 | 437.50 | -5.20% | 14,614,190 |
| Sep 10, 2026 | 462.50 | 465.00 | 452.00 | 461.50 | 461.50 | -0.54% | 15,187,006 |
| Sep 9, 2026 | 462.00 | 478.00 | 457.50 | 464.00 | 464.00 | 5.10% | 36,406,744 |
| Sep 8, 2026 | 457.00 | 458.00 | 440.00 | 441.50 | 441.50 | -2.00% | 17,327,103 |
| Sep 7, 2026 | 453.50 | 463.00 | 446.50 | 450.50 | 450.50 | 0.22% | 19,649,017 |
| Sep 4, 2026 | 465.00 | 465.00 | 438.50 | 449.50 | 449.50 | 0.67% | 24,240,777 |
| Sep 3, 2026 | 478.00 | 490.00 | 440.00 | 446.50 | 446.50 | -4.90% | 41,028,057 |
| Sep 2, 2026 | 484.00 | 492.00 | 468.00 | 469.50 | 469.50 | -4.57% | 41,973,805 |
| Sep 1, 2026 | 448.50 | 492.00 | 444.00 | 492.00 | 492.00 | 9.94% | 56,845,208 |
| Aug 31, 2026 | 434.50 | 471.00 | 425.00 | 447.50 | 447.50 | 1.94% | 51,770,736 |
| Aug 28, 2026 | 449.50 | 461.50 | 434.50 | 439.00 | 439.00 | -1.46% | 49,190,657 |
| Aug 27, 2026 | 413.00 | 445.50 | 412.00 | 445.50 | 445.50 | 10.00% | 37,532,390 |
| Aug 26, 2026 | 378.00 | 405.00 | 374.00 | 405.00 | 405.00 | 6.86% | 32,598,964 |
| Aug 25, 2026 | 350.50 | 381.50 | 349.50 | 379.00 | 379.00 | 6.76% | 16,441,553 |
| Aug 24, 2026 | 370.50 | 372.50 | 355.00 | 355.00 | 355.00 | -4.83% | 12,164,169 |
| Aug 21, 2026 | 377.00 | 385.50 | 365.50 | 373.00 | 373.00 | -1.58% | 22,049,298 |
| Aug 20, 2026 | 370.00 | 379.00 | 359.50 | 379.00 | 379.00 | 4.26% | 15,797,053 |
| Aug 19, 2026 | 353.50 | 374.00 | 351.00 | 363.50 | 363.50 | -2.94% | 17,947,311 |
| Aug 18, 2026 | 400.00 | 406.00 | 373.50 | 374.50 | 374.50 | -5.90% | 28,851,902 |
| Aug 17, 2026 | 391.00 | 404.50 | 388.50 | 398.00 | 398.00 | 5.29% | 25,290,270 |
| Aug 14, 2026 | 389.00 | 389.50 | 375.00 | 378.00 | 378.00 | -2.33% | 15,209,920 |
| Aug 13, 2026 | 406.50 | 417.50 | 383.00 | 387.00 | 387.00 | -3.25% | 39,599,877 |
| Aug 12, 2026 | 372.00 | 408.00 | 370.50 | 400.00 | 400.00 | 7.82% | 30,375,615 |
| Aug 11, 2026 | 377.50 | 382.50 | 361.50 | 371.00 | 371.00 | -3.76% | 16,830,059 |
| Aug 10, 2026 | 379.00 | 401.00 | 374.00 | 385.50 | 385.50 | 5.33% | 25,703,158 |
| Aug 7, 2026 | 384.50 | 394.50 | 359.50 | 366.00 | 366.00 | -4.19% | 23,872,604 |
| Aug 6, 2026 | 378.00 | 394.00 | 365.50 | 382.00 | 382.00 | 1.60% | 41,008,384 |
| Aug 5, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 9.94% | 2,862,561 |
| Aug 4, 2026 | 320.00 | 342.00 | 313.50 | 342.00 | 342.00 | 9.97% | 19,015,702 |
| Aug 3, 2026 | 298.50 | 320.50 | 298.50 | 311.00 | 311.00 | 5.60% | 18,433,072 |
| Jul 31, 2026 | 294.00 | 294.50 | 280.00 | 294.50 | 294.50 | 9.89% | 14,988,185 |
| Jul 30, 2026 | 276.50 | 301.00 | 262.00 | 268.00 | 268.00 | -7.90% | 25,773,046 |
| Jul 29, 2026 | 326.50 | 333.00 | 291.00 | 291.00 | 291.00 | -9.91% | 28,296,335 |
| Jul 28, 2026 | 336.00 | 349.50 | 322.50 | 323.00 | 323.00 | -9.01% | 23,506,032 |
| Jul 27, 2026 | 313.50 | 368.00 | 307.50 | 355.00 | 355.00 | 3.95% | 37,397,591 |
| Jul 24, 2026 | 354.00 | 371.50 | 337.50 | 341.50 | 341.50 | -6.31% | 20,817,849 |
| Jul 23, 2026 | 361.50 | 385.00 | 354.00 | 364.50 | 364.50 | 1.53% | 22,171,020 |
| Jul 22, 2026 | 360.00 | 373.00 | 356.00 | 359.00 | 359.00 | 5.74% | 15,463,637 |
| Jul 21, 2026 | 322.00 | 340.00 | 319.50 | 339.50 | 339.50 | 8.29% | 11,351,900 |
| Jul 20, 2026 | 325.50 | 336.00 | 302.50 | 313.50 | 313.50 | -5.71% | 19,712,763 |
| Jul 17, 2026 | 344.50 | 350.00 | 332.50 | 332.50 | 332.50 | -9.89% | 13,974,379 |
| Jul 16, 2026 | 380.50 | 381.00 | 364.50 | 369.00 | 369.00 | -4.40% | 11,076,373 |
| Jul 15, 2026 | 387.00 | 394.00 | 379.00 | 386.00 | 386.00 | 1.98% | 14,873,333 |
| Jul 14, 2026 | 401.00 | 404.50 | 363.00 | 378.50 | 378.50 | -6.08% | 22,301,594 |
| Jul 13, 2026 | 412.00 | 418.00 | 400.50 | 403.00 | 403.00 | -0.74% | 13,034,963 |
| Jul 9, 2026 | 418.00 | 427.00 | 405.50 | 406.00 | 406.00 | -1.81% | 13,207,457 |
| Jul 8, 2026 | 411.00 | 421.50 | 400.00 | 413.50 | 413.50 | 0.98% | 16,651,881 |
| Jul 7, 2026 | 424.00 | 447.50 | 400.50 | 409.50 | 409.50 | -2.73% | 35,377,424 |
| Jul 6, 2026 | 422.00 | 435.50 | 407.00 | 421.00 | 421.00 | 2.43% | 17,274,395 |
| Jul 3, 2026 | 408.00 | 422.00 | 400.50 | 411.00 | 411.00 | - | 17,409,399 |