WIN Semiconductors Corp. (TPEX:3105)
Taiwan · Delayed Price · Currency is TWD 527.00
-1.00 (-0.19%)
May 29, 2026, 1:30 PM CST
WIN Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 542.00 | 544.00 | 516.00 | 526.00 | - | -0.38% | 24,683,282 |
| May 28, 2026 | 558.00 | 582.00 | 520.00 | 528.00 | 528.00 | -5.71% | 48,753,680 |
| May 27, 2026 | 571.00 | 588.00 | 545.00 | 560.00 | 560.00 | -0.36% | 48,184,490 |
| May 26, 2026 | 551.00 | 562.00 | 517.00 | 562.00 | 562.00 | 3.50% | 33,746,430 |
| May 25, 2026 | 551.00 | 565.00 | 538.00 | 543.00 | 543.00 | 2.26% | 42,354,060 |
| May 22, 2026 | 506.00 | 531.00 | 499.50 | 531.00 | 531.00 | 9.94% | 28,766,371 |
| May 21, 2026 | 459.50 | 489.00 | 456.50 | 483.00 | 483.00 | 8.17% | 24,546,470 |
| May 20, 2026 | 459.50 | 478.00 | 442.50 | 446.50 | 446.50 | -2.19% | 28,369,830 |
| May 19, 2026 | 450.50 | 473.00 | 446.50 | 456.50 | 456.50 | 1.33% | 18,529,100 |
| May 18, 2026 | 448.00 | 461.00 | 436.00 | 450.50 | 450.50 | -1.74% | 17,645,122 |
| May 15, 2026 | 490.00 | 492.50 | 452.00 | 458.50 | 458.50 | -5.17% | 28,148,640 |
| May 14, 2026 | 503.00 | 504.00 | 482.00 | 483.50 | 483.50 | -2.42% | 20,779,180 |
| May 13, 2026 | 506.00 | 515.00 | 488.00 | 495.50 | 495.50 | -3.22% | 21,286,700 |
| May 12, 2026 | 555.00 | 559.00 | 510.00 | 512.00 | 512.00 | -2.66% | 32,042,990 |
| May 11, 2026 | 500.00 | 538.00 | 493.50 | 526.00 | 526.00 | 6.80% | 25,292,810 |
| May 8, 2026 | 494.50 | 518.00 | 481.50 | 492.50 | 492.50 | -1.50% | 25,292,480 |
| May 7, 2026 | 496.00 | 522.00 | 473.00 | 500.00 | 500.00 | - | 39,371,630 |
| May 6, 2026 | 555.00 | 556.00 | 499.50 | 500.00 | 500.00 | -9.91% | 44,321,520 |
| May 5, 2026 | 524.00 | 566.00 | 516.00 | 555.00 | 555.00 | 5.92% | 35,735,180 |
| May 4, 2026 | 553.00 | 557.00 | 510.00 | 524.00 | 524.00 | -2.24% | 42,680,980 |
| Apr 30, 2026 | 530.00 | 552.00 | 528.00 | 536.00 | 536.00 | 6.77% | 29,263,000 |
| Apr 29, 2026 | 499.50 | 516.00 | 491.00 | 502.00 | 502.00 | 0.50% | 15,832,070 |
| Apr 28, 2026 | 493.50 | 512.00 | 484.00 | 499.50 | 499.50 | 1.42% | 33,028,040 |
| Apr 27, 2026 | 555.00 | 560.00 | 492.50 | 492.50 | 492.50 | -9.96% | 28,693,600 |
| Apr 24, 2026 | 576.00 | 604.00 | 533.00 | 547.00 | 547.00 | -2.32% | 51,177,730 |
| Apr 23, 2026 | 612.00 | 622.00 | 540.00 | 560.00 | 560.00 | -6.67% | 52,013,790 |
| Apr 22, 2026 | 615.00 | 626.00 | 598.00 | 600.00 | 600.00 | -2.76% | 28,328,070 |
| Apr 21, 2026 | 625.00 | 637.00 | 585.00 | 617.00 | 617.00 | 4.22% | 54,738,240 |
| Apr 20, 2026 | 546.00 | 592.00 | 539.00 | 592.00 | 592.00 | 9.83% | 42,870,380 |
| Apr 17, 2026 | 511.00 | 539.00 | 503.00 | 539.00 | 539.00 | 9.89% | 29,148,410 |
| Apr 16, 2026 | 448.00 | 491.00 | 447.50 | 490.50 | 490.50 | 9.85% | 51,229,920 |
| Apr 15, 2026 | 459.00 | 472.00 | 444.00 | 446.50 | 446.50 | -2.30% | 31,848,520 |
| Apr 14, 2026 | 468.00 | 472.00 | 437.00 | 457.00 | 457.00 | -0.22% | 34,742,950 |
| Apr 13, 2026 | 466.00 | 481.00 | 458.00 | 458.00 | 458.00 | -1.29% | 34,579,200 |
| Apr 10, 2026 | 447.00 | 474.00 | 434.00 | 464.00 | 464.00 | 6.42% | 48,045,830 |
| Apr 9, 2026 | 443.50 | 453.50 | 431.50 | 436.00 | 436.00 | -0.91% | 33,459,060 |
| Apr 8, 2026 | 430.50 | 445.00 | 424.50 | 440.00 | 440.00 | 8.11% | 40,094,350 |
| Apr 7, 2026 | 396.50 | 413.00 | 391.00 | 407.00 | 407.00 | 8.24% | 37,457,550 |
| Apr 2, 2026 | 384.00 | 404.00 | 374.00 | 376.00 | 376.00 | -0.13% | 59,229,600 |
| Apr 1, 2026 | 375.00 | 385.00 | 370.00 | 376.50 | 376.50 | 7.11% | 49,497,420 |
| Mar 31, 2026 | 372.50 | 385.50 | 351.50 | 351.50 | 351.50 | -9.99% | 50,309,130 |
| Mar 30, 2026 | 373.00 | 397.50 | 358.50 | 390.50 | 390.50 | 2.09% | 52,926,920 |
| Mar 27, 2026 | 343.00 | 387.50 | 340.00 | 382.50 | 382.50 | 6.69% | 60,854,270 |
| Mar 26, 2026 | 350.00 | 377.50 | 348.50 | 358.50 | 358.50 | 4.06% | 47,694,300 |
| Mar 25, 2026 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | 9.89% | 5,358,592 |
| Mar 24, 2026 | 330.00 | 334.50 | 306.00 | 313.50 | 313.50 | -0.48% | 37,867,080 |
| Mar 23, 2026 | 313.50 | 332.00 | 311.00 | 315.00 | 315.00 | -8.43% | 28,406,030 |
| Mar 20, 2026 | 372.00 | 381.00 | 340.00 | 344.00 | 344.00 | -2.96% | 62,135,020 |
| Mar 19, 2026 | 332.50 | 354.50 | 332.00 | 354.50 | 354.50 | 9.92% | 44,153,670 |
| Mar 18, 2026 | 302.00 | 322.50 | 298.00 | 322.50 | 322.50 | 9.88% | 23,588,900 |