WIN Semiconductors Corp. (TPEX:3105)
Taiwan · Delayed Price · Currency is TWD 299.00
+8.00 (2.75%)
Jul 30, 2026, 10:00 AM CST
WIN Semiconductors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,463,630 |
| 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% | 19,712,760 |
| 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% | 11,076,370 |
| Jul 15, 2026 | 387.00 | 394.00 | 379.00 | 386.00 | 386.00 | 1.98% | 14,873,330 |
| 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% | 13,034,960 |
| 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 |
| Jul 2, 2026 | 404.00 | 411.00 | 399.50 | 411.00 | 411.00 | -1.56% | 12,887,596 |
| Jul 1, 2026 | 436.00 | 439.50 | 415.50 | 417.50 | 417.50 | -2.00% | 16,197,389 |
| Jun 30, 2026 | 423.00 | 434.50 | 412.50 | 426.00 | 426.00 | 3.40% | 18,516,932 |
| Jun 29, 2026 | 416.00 | 427.50 | 399.00 | 412.00 | 412.00 | -2.83% | 25,732,281 |
| Jun 26, 2026 | 458.00 | 463.50 | 421.00 | 424.00 | 424.00 | -8.42% | 33,903,540 |
| Jun 25, 2026 | 486.50 | 486.50 | 458.00 | 463.00 | 463.00 | -3.14% | 21,419,879 |
| Jun 24, 2026 | 516.00 | 516.00 | 472.00 | 478.00 | 478.00 | -8.43% | 38,525,876 |
| Jun 23, 2026 | 531.00 | 573.00 | 522.00 | 522.00 | 522.00 | -3.51% | 41,748,072 |
| Jun 22, 2026 | 545.00 | 550.00 | 522.00 | 541.00 | 541.00 | 2.46% | 28,073,339 |
| Jun 18, 2026 | 522.00 | 557.00 | 521.00 | 528.00 | 528.00 | 1.73% | 40,126,340 |
| Jun 17, 2026 | 488.00 | 520.00 | 481.00 | 519.00 | 519.00 | 5.27% | 22,465,480 |
| Jun 16, 2026 | 515.00 | 525.00 | 493.00 | 493.00 | 493.00 | -3.52% | 21,684,540 |
| Jun 15, 2026 | 524.00 | 528.00 | 499.50 | 511.00 | 511.00 | 1.19% | 23,766,580 |
| Jun 12, 2026 | 513.00 | 516.00 | 496.50 | 505.00 | 505.00 | 4.88% | 17,931,940 |
| Jun 11, 2026 | 497.50 | 503.00 | 460.50 | 481.50 | 481.50 | 1.16% | 20,255,970 |
| Jun 10, 2026 | 493.50 | 524.00 | 476.00 | 478.00 | 476.00 | -3.73% | 35,496,680 |
| Jun 9, 2026 | 462.00 | 496.50 | 454.50 | 496.50 | 494.42 | 9.97% | 15,424,546 |
| Jun 8, 2026 | 435.50 | 461.50 | 435.50 | 451.50 | 449.61 | -6.62% | 20,983,500 |
| Jun 5, 2026 | 486.50 | 498.00 | 451.00 | 483.50 | 481.48 | -0.82% | 30,445,070 |
| Jun 4, 2026 | 515.00 | 533.00 | 486.00 | 487.50 | 485.46 | -5.34% | 28,501,050 |
| Jun 3, 2026 | 545.00 | 564.00 | 508.00 | 515.00 | 512.85 | -0.77% | 40,450,720 |
| Jun 2, 2026 | 538.00 | 554.00 | 515.00 | 519.00 | 516.83 | -2.08% | 33,278,770 |
| Jun 1, 2026 | 528.00 | 546.00 | 522.00 | 530.00 | 527.78 | 0.57% | 23,732,790 |
| May 29, 2026 | 542.00 | 544.00 | 516.00 | 527.00 | 524.79 | -0.19% | 26,012,180 |
| May 28, 2026 | 558.00 | 582.00 | 520.00 | 528.00 | 525.79 | -5.71% | 48,753,680 |
| May 27, 2026 | 571.00 | 588.00 | 545.00 | 560.00 | 557.66 | -0.36% | 48,184,490 |
| May 26, 2026 | 551.00 | 562.00 | 517.00 | 562.00 | 559.65 | 3.50% | 33,746,430 |
| May 25, 2026 | 551.00 | 565.00 | 538.00 | 543.00 | 540.73 | 2.26% | 42,354,060 |
| May 22, 2026 | 506.00 | 531.00 | 499.50 | 531.00 | 528.78 | 9.94% | 28,968,840 |
| May 21, 2026 | 459.50 | 489.00 | 456.50 | 483.00 | 480.98 | 8.17% | 24,546,470 |
| May 20, 2026 | 459.50 | 478.00 | 442.50 | 446.50 | 444.63 | -2.19% | 28,369,830 |
| May 19, 2026 | 450.50 | 473.00 | 446.50 | 456.50 | 454.59 | 1.33% | 18,529,100 |