Winstek Semiconductor Co., Ltd. (TPEX:3265)
Taiwan · Delayed Price · Currency is TWD 95.80
+1.60 (1.70%)
Oct 31, 2025, 2:32 PM CST
Winstek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 94.00 | 97.00 | 94.00 | 95.80 | 95.80 | 1.70% | 771,497 |
| Oct 30, 2025 | 95.50 | 95.50 | 93.00 | 94.20 | 94.20 | 0.11% | 292,236 |
| Oct 29, 2025 | 93.20 | 96.70 | 93.20 | 94.10 | 94.10 | 1.73% | 658,635 |
| Oct 28, 2025 | 93.50 | 94.00 | 92.20 | 92.50 | 92.50 | -2.43% | 468,522 |
| Oct 27, 2025 | 94.70 | 94.80 | 93.30 | 94.80 | 94.80 | 2.16% | 315,812 |
| Oct 23, 2025 | 93.50 | 93.50 | 92.40 | 92.80 | 92.80 | -0.75% | 213,783 |
| Oct 22, 2025 | 94.20 | 94.80 | 93.20 | 93.50 | 93.50 | 0.21% | 347,985 |
| Oct 21, 2025 | 92.90 | 93.80 | 92.90 | 93.30 | 93.30 | 0.54% | 212,154 |
| Oct 20, 2025 | 92.80 | 94.20 | 92.00 | 92.80 | 92.80 | 0.32% | 328,028 |
| Oct 17, 2025 | 90.00 | 92.50 | 90.00 | 92.50 | 92.50 | 1.31% | 195,304 |
| Oct 16, 2025 | 90.00 | 91.50 | 90.00 | 91.30 | 91.30 | 1.67% | 217,638 |
| Oct 15, 2025 | 89.20 | 89.90 | 89.20 | 89.80 | 89.80 | 0.67% | 155,808 |
| Oct 14, 2025 | 92.10 | 92.40 | 89.10 | 89.20 | 89.20 | -2.30% | 635,929 |
| Oct 13, 2025 | 91.50 | 91.50 | 89.20 | 91.30 | 91.30 | -1.93% | 339,316 |
| Oct 9, 2025 | 95.30 | 95.30 | 93.00 | 93.10 | 93.10 | -1.48% | 530,238 |
| Oct 8, 2025 | 95.90 | 95.90 | 94.30 | 94.50 | 94.50 | -1.25% | 357,496 |
| Oct 7, 2025 | 96.00 | 97.20 | 95.30 | 95.70 | 95.70 | 1.06% | 298,994 |
| Oct 3, 2025 | 95.20 | 95.50 | 94.50 | 94.70 | 94.70 | -0.11% | 141,914 |
| Oct 2, 2025 | 95.40 | 95.80 | 94.70 | 94.80 | 94.80 | -0.32% | 233,911 |
| Oct 1, 2025 | 96.90 | 97.00 | 95.10 | 95.10 | 95.10 | -1.14% | 235,984 |
| Sep 30, 2025 | 95.40 | 96.20 | 94.90 | 96.20 | 96.20 | 1.69% | 174,869 |
| Sep 29, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | - |
| Sep 26, 2025 | 97.30 | 97.30 | 94.10 | 94.60 | 94.60 | -3.07% | 560,968 |
| Sep 25, 2025 | 99.00 | 99.50 | 97.40 | 97.60 | 97.60 | -1.11% | 254,581 |
| Sep 24, 2025 | 100.00 | 100.00 | 98.40 | 98.70 | 98.70 | -1.30% | 248,458 |
| Sep 23, 2025 | 100.00 | 102.00 | 99.60 | 100.00 | 100.00 | -0.50% | 450,826 |
| Sep 22, 2025 | 99.00 | 100.50 | 99.00 | 100.50 | 100.50 | 2.03% | 508,942 |
| Sep 19, 2025 | 99.00 | 100.00 | 98.10 | 98.50 | 98.50 | 0.41% | 320,570 |
| Sep 18, 2025 | 97.10 | 98.30 | 97.00 | 98.10 | 98.10 | 1.87% | 170,697 |
| Sep 17, 2025 | 97.70 | 98.20 | 96.20 | 96.30 | 96.30 | -1.33% | 177,352 |
| Sep 16, 2025 | 97.00 | 98.10 | 97.00 | 97.60 | 97.60 | 1.35% | 154,804 |
| Sep 15, 2025 | 96.80 | 97.20 | 95.40 | 96.30 | 96.30 | -0.31% | 309,249 |
| Sep 12, 2025 | 97.00 | 98.00 | 96.50 | 96.60 | 96.60 | -0.21% | 293,580 |
| Sep 11, 2025 | 101.00 | 101.00 | 96.80 | 96.80 | 96.80 | -3.20% | 654,444 |
| Sep 10, 2025 | 100.50 | 101.00 | 99.70 | 100.00 | 100.00 | - | 349,361 |
| Sep 9, 2025 | 102.50 | 103.00 | 99.60 | 100.00 | 100.00 | -1.48% | 346,814 |
| Sep 8, 2025 | 100.50 | 102.00 | 99.50 | 101.50 | 101.50 | 2.11% | 472,042 |
| Sep 5, 2025 | 100.00 | 100.00 | 98.80 | 99.40 | 99.40 | 0.71% | 221,253 |
| Sep 4, 2025 | 101.50 | 101.50 | 98.50 | 98.70 | 98.70 | -1.30% | 215,608 |
| Sep 3, 2025 | 97.50 | 101.50 | 97.20 | 100.00 | 100.00 | 2.56% | 414,137 |
| Sep 2, 2025 | 101.00 | 101.00 | 97.10 | 97.50 | 97.50 | -1.02% | 296,770 |
| 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 |