Winstek Semiconductor Co., Ltd. (TPEX:3265)
Taiwan · Delayed Price · Currency is TWD 99.40
+1.90 (1.95%)
Sep 3, 2025, 11:52 AM CST
Winstek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 97.50 | 101.00 | 97.20 | 99.10 | - | 1.64% | 4,000 |
| Sep 2, 2025 | 101.00 | 101.00 | 97.10 | 97.50 | 97.50 | -1.02% | 295,682 |
| Sep 1, 2025 | 102.50 | 102.50 | 98.00 | 98.50 | 98.50 | -3.90% | 629,988 |
| Aug 29, 2025 | 103.50 | 105.50 | 102.50 | 102.50 | 102.50 | - | 903,264 |
| Aug 28, 2025 | 98.90 | 103.00 | 98.90 | 102.50 | 102.50 | 4.17% | 1,203,306 |
| Aug 27, 2025 | 97.60 | 98.70 | 97.60 | 98.40 | 98.40 | 1.23% | 306,367 |
| Aug 26, 2025 | 95.20 | 97.50 | 94.90 | 97.20 | 97.20 | 2.10% | 246,367 |
| Aug 25, 2025 | 94.60 | 96.20 | 94.60 | 95.20 | 95.20 | 0.74% | 214,519 |
| Aug 22, 2025 | 95.80 | 95.80 | 94.00 | 94.50 | 94.50 | -1.25% | 204,565 |
| Aug 21, 2025 | 95.00 | 95.90 | 95.00 | 95.70 | 95.70 | 1.48% | 156,807 |
| Aug 20, 2025 | 97.20 | 97.20 | 94.20 | 94.30 | 94.30 | -2.98% | 587,303 |
| Aug 19, 2025 | 99.40 | 99.50 | 97.20 | 97.20 | 97.20 | -1.12% | 256,936 |
| Aug 18, 2025 | 99.60 | 99.60 | 98.10 | 98.30 | 98.30 | -1.31% | 322,688 |
| Aug 15, 2025 | 100.50 | 101.00 | 99.30 | 99.60 | 99.60 | -0.40% | 320,335 |
| Aug 14, 2025 | 99.10 | 101.00 | 98.70 | 100.00 | 100.00 | 1.52% | 695,124 |
| Aug 13, 2025 | 97.90 | 99.50 | 97.40 | 98.50 | 98.50 | 1.23% | 453,733 |
| Aug 12, 2025 | 98.00 | 98.40 | 97.00 | 97.30 | 97.30 | -0.82% | 272,283 |
| Aug 11, 2025 | 98.50 | 98.70 | 97.50 | 98.10 | 98.10 | -0.41% | 272,375 |
| Aug 8, 2025 | 98.30 | 99.70 | 98.10 | 98.50 | 98.50 | 1.03% | 419,135 |
| Aug 7, 2025 | 98.20 | 99.20 | 97.40 | 97.50 | 97.50 | 0.72% | 368,930 |
| Aug 6, 2025 | 98.60 | 99.40 | 96.80 | 96.80 | 96.80 | -2.22% | 482,280 |
| Aug 5, 2025 | 98.20 | 99.20 | 98.20 | 99.00 | 99.00 | 1.23% | 410,893 |
| Aug 4, 2025 | 98.10 | 98.90 | 97.60 | 97.80 | 97.80 | 0.41% | 541,972 |
| Aug 1, 2025 | 95.60 | 98.20 | 94.60 | 97.40 | 97.40 | 0.83% | 501,210 |
| Jul 31, 2025 | 96.90 | 96.90 | 95.50 | 96.60 | 96.60 | -0.51% | 574,179 |
| Jul 30, 2025 | 97.20 | 97.90 | 96.50 | 97.10 | 97.10 | -1.12% | 777,749 |
| Jul 29, 2025 | 97.00 | 99.40 | 94.60 | 98.20 | 98.20 | -4.66% | 2,634,552 |
| Jul 28, 2025 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.48% | 251,536 |
| Jul 25, 2025 | 102.50 | 102.50 | 100.50 | 101.50 | 101.50 | -0.98% | 191,897 |
| Jul 24, 2025 | 102.00 | 103.50 | 101.00 | 102.50 | 102.50 | 1.49% | 359,021 |
| Jul 23, 2025 | 101.00 | 102.00 | 100.50 | 101.00 | 101.00 | 1.00% | 227,622 |
| Jul 22, 2025 | 103.50 | 103.50 | 99.90 | 100.00 | 100.00 | -2.91% | 578,752 |
| Jul 21, 2025 | 103.00 | 103.50 | 102.50 | 103.00 | 103.00 | 0.49% | 204,021 |
| Jul 18, 2025 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | -0.97% | 296,652 |
| Jul 17, 2025 | 102.50 | 103.50 | 101.50 | 103.50 | 103.50 | 0.98% | 257,446 |
| Jul 16, 2025 | 104.00 | 105.00 | 102.50 | 102.50 | 102.50 | - | 573,692 |
| Jul 15, 2025 | 104.50 | 105.00 | 102.50 | 102.50 | 102.50 | -0.97% | 806,572 |
| Jul 14, 2025 | 104.50 | 104.50 | 102.00 | 103.50 | 103.50 | 0.49% | 705,370 |
| Jul 11, 2025 | 101.50 | 104.00 | 100.50 | 103.00 | 103.00 | 3.00% | 1,073,905 |
| Jul 10, 2025 | 98.20 | 100.50 | 97.80 | 100.00 | 100.00 | 1.42% | 930,382 |
| Jul 9, 2025 | 94.50 | 99.30 | 94.30 | 98.60 | 98.60 | 8.00% | 1,216,673 |
| Jul 8, 2025 | 92.40 | 92.60 | 91.10 | 91.30 | 91.30 | -1.72% | 239,293 |
| Jul 7, 2025 | 94.00 | 94.00 | 92.80 | 92.90 | 92.90 | -1.17% | 155,264 |
| Jul 4, 2025 | 96.10 | 96.40 | 93.80 | 94.00 | 94.00 | -1.67% | 216,806 |
| Jul 3, 2025 | 94.80 | 95.90 | 94.50 | 95.60 | 95.60 | 1.59% | 175,600 |
| Jul 2, 2025 | 94.90 | 94.90 | 93.80 | 94.10 | 94.10 | 0.11% | 113,991 |
| Jul 1, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -0.42% | 245,540 |
| Jun 30, 2025 | 96.20 | 96.30 | 94.10 | 94.40 | 94.40 | -6.07% | 386,738 |
| Jun 27, 2025 | 101.00 | 101.50 | 100.00 | 100.50 | 95.90 | 0.50% | 507,299 |
| Jun 26, 2025 | 102.00 | 102.50 | 100.00 | 100.00 | 95.42 | -1.48% | 362,615 |