WIN Semiconductors Corp. (TPEX:3105)
Taiwan · Delayed Price · Currency is TWD 486.00
-26.00 (-5.08%)
Oct 22, 2026, 2:31 PM CST
WIN Semiconductors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 517.00 | 526.00 | 482.00 | 486.00 | 486.00 | -5.08% | 24,584,270 |
| Oct 21, 2026 | 499.50 | 522.00 | 495.50 | 512.00 | 512.00 | 7.79% | 20,407,562 |
| Oct 20, 2026 | 482.00 | 517.00 | 470.00 | 475.00 | 475.00 | -1.45% | 25,520,239 |
| Oct 19, 2026 | 491.00 | 491.00 | 454.00 | 482.00 | 482.00 | -3.79% | 24,202,957 |
| Oct 16, 2026 | 510.00 | 510.00 | 491.00 | 501.00 | 501.00 | -0.20% | 12,844,900 |
| Oct 15, 2026 | 520.00 | 526.00 | 502.00 | 502.00 | 502.00 | -9.87% | 16,741,547 |
| Oct 14, 2026 | 559.00 | 570.00 | 552.00 | 557.00 | 557.00 | 0.18% | 11,923,168 |
| Oct 13, 2026 | 564.00 | 565.00 | 522.00 | 556.00 | 556.00 | -4.14% | 25,715,482 |
| Oct 12, 2026 | 582.00 | 604.00 | 573.00 | 580.00 | 580.00 | -0.17% | 18,894,044 |
| Oct 8, 2026 | 578.00 | 592.00 | 566.00 | 581.00 | 581.00 | -1.19% | 16,489,383 |
| Oct 7, 2026 | 589.00 | 613.00 | 582.00 | 588.00 | 588.00 | -0.68% | 22,679,509 |
| Oct 6, 2026 | 615.00 | 623.00 | 588.00 | 592.00 | 592.00 | -3.74% | 19,731,700 |
| Oct 5, 2026 | 614.00 | 630.00 | 604.00 | 615.00 | 615.00 | 4.06% | 48,127,911 |
| Oct 2, 2026 | 574.00 | 591.00 | 572.00 | 591.00 | 591.00 | 9.85% | 28,497,984 |
| Oct 1, 2026 | 546.00 | 546.00 | 529.00 | 538.00 | 538.00 | -0.74% | 26,937,664 |
| Sep 30, 2026 | 509.00 | 542.00 | 509.00 | 542.00 | 542.00 | 9.94% | 43,189,140 |
| Sep 29, 2026 | 496.50 | 498.50 | 484.50 | 493.00 | 493.00 | -1.79% | 15,337,974 |
| Sep 24, 2026 | 495.50 | 506.00 | 482.00 | 502.00 | 502.00 | 1.01% | 21,692,103 |
| Sep 23, 2026 | 507.00 | 518.00 | 486.50 | 497.00 | 497.00 | -0.80% | 27,447,172 |
| Sep 22, 2026 | 501.00 | 515.00 | 489.00 | 501.00 | 501.00 | 2.14% | 33,954,584 |
| Sep 21, 2026 | 497.00 | 504.00 | 486.00 | 490.50 | 490.50 | -1.90% | 23,656,194 |
| Sep 18, 2026 | 487.50 | 502.00 | 467.00 | 500.00 | 500.00 | 6.16% | 44,393,092 |
| Sep 17, 2026 | 482.00 | 507.00 | 469.00 | 471.00 | 471.00 | -0.32% | 47,614,133 |
| Sep 16, 2026 | 469.00 | 473.00 | 454.00 | 472.50 | 472.50 | 4.07% | 29,234,902 |
| Sep 15, 2026 | 447.50 | 476.00 | 445.50 | 454.00 | 454.00 | 2.25% | 35,941,582 |
| Sep 14, 2026 | 423.00 | 451.00 | 420.00 | 444.00 | 444.00 | 1.49% | 13,606,699 |
| 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 |