Winstek Semiconductor Co., Ltd. (TPEX:3265)
Taiwan · Delayed Price · Currency is TWD 93.10
-1.40 (-1.48%)
Oct 9, 2025, 1:30 PM CST
Winstek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |