Winstek Semiconductor Co., Ltd. (TPEX:3265)
Taiwan · Delayed Price · Currency is TWD 185.00
-1.00 (-0.54%)
May 7, 2026, 1:30 PM CST
Winstek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 190.00 | 190.00 | 180.50 | 185.00 | 185.00 | -0.54% | 4,054,009 |
| May 6, 2026 | 192.00 | 193.00 | 181.50 | 186.00 | 186.00 | -2.11% | 4,651,916 |
| May 5, 2026 | 185.00 | 193.00 | 181.00 | 190.00 | 190.00 | 2.98% | 10,071,040 |
| May 4, 2026 | 171.50 | 184.50 | 171.50 | 184.50 | 184.50 | 9.82% | 3,914,521 |
| Apr 30, 2026 | 164.50 | 173.50 | 163.00 | 168.00 | 168.00 | 2.13% | 1,716,470 |
| Apr 29, 2026 | 165.50 | 166.50 | 163.50 | 164.50 | 164.50 | -1.79% | 1,057,882 |
| Apr 28, 2026 | 165.00 | 171.00 | 162.00 | 167.50 | 167.50 | 1.82% | 1,632,728 |
| Apr 27, 2026 | 176.50 | 177.00 | 163.00 | 164.50 | 164.50 | -5.19% | 3,304,118 |
| Apr 24, 2026 | 170.50 | 178.00 | 169.00 | 173.50 | 173.50 | 4.20% | 3,123,972 |
| Apr 23, 2026 | 179.00 | 180.00 | 161.00 | 166.50 | 166.50 | -6.46% | 4,957,706 |
| Apr 22, 2026 | 176.50 | 182.00 | 173.50 | 178.00 | 178.00 | 1.14% | 5,025,391 |
| Apr 21, 2026 | 172.00 | 177.00 | 170.00 | 176.00 | 176.00 | 2.62% | 4,630,759 |
| Apr 20, 2026 | 169.50 | 174.50 | 168.00 | 171.50 | 171.50 | 2.69% | 4,045,238 |
| Apr 17, 2026 | 169.00 | 171.00 | 166.50 | 167.00 | 167.00 | -1.47% | 2,949,986 |
| Apr 16, 2026 | 170.00 | 170.00 | 164.00 | 169.50 | 169.50 | 0.30% | 3,217,214 |
| Apr 15, 2026 | 177.00 | 177.00 | 167.00 | 169.00 | 169.00 | -3.70% | 5,773,517 |
| Apr 14, 2026 | 181.00 | 184.00 | 173.50 | 175.50 | 175.50 | 1.74% | 7,791,526 |
| Apr 13, 2026 | 163.00 | 175.00 | 160.50 | 172.50 | 172.50 | 5.83% | 5,804,641 |
| Apr 10, 2026 | 166.00 | 169.00 | 160.00 | 163.00 | 163.00 | 1.24% | 4,652,043 |
| Apr 9, 2026 | 160.50 | 164.50 | 157.00 | 161.00 | 161.00 | 1.90% | 7,139,780 |
| Apr 8, 2026 | 150.50 | 158.00 | 148.00 | 158.00 | 158.00 | 9.72% | 6,994,282 |
| Apr 7, 2026 | 147.50 | 149.50 | 143.00 | 144.00 | 144.00 | 0.35% | 2,000,583 |
| Apr 2, 2026 | 147.50 | 151.50 | 143.50 | 143.50 | 143.50 | -2.05% | 3,746,278 |
| Apr 1, 2026 | 151.00 | 151.50 | 144.50 | 146.50 | 146.50 | 2.81% | 3,167,563 |
| Mar 31, 2026 | 141.00 | 155.00 | 139.00 | 142.50 | 142.50 | -0.35% | 7,067,991 |
| Mar 30, 2026 | 141.00 | 144.00 | 136.00 | 143.00 | 143.00 | -1.04% | 2,524,806 |
| Mar 27, 2026 | 136.50 | 145.50 | 134.00 | 144.50 | 144.50 | 3.58% | 2,325,390 |
| Mar 26, 2026 | 145.00 | 147.50 | 138.50 | 139.50 | 139.50 | -1.76% | 5,507,271 |
| Mar 25, 2026 | 136.50 | 142.50 | 136.50 | 142.00 | 142.00 | 7.17% | 2,128,210 |
| Mar 24, 2026 | 137.50 | 141.00 | 130.50 | 132.50 | 132.50 | -0.38% | 1,867,681 |
| Mar 23, 2026 | 132.00 | 136.00 | 128.50 | 133.00 | 133.00 | -2.56% | 846,580 |
| Mar 20, 2026 | 140.50 | 141.50 | 134.00 | 136.50 | 136.50 | -1.44% | 1,553,094 |
| Mar 19, 2026 | 137.00 | 139.50 | 136.00 | 138.50 | 138.50 | -0.72% | 1,033,339 |
| Mar 18, 2026 | 138.00 | 143.00 | 138.00 | 139.50 | 139.50 | 2.57% | 2,117,499 |
| Mar 17, 2026 | 137.00 | 139.50 | 135.00 | 136.00 | 136.00 | 1.12% | 1,253,998 |
| Mar 16, 2026 | 135.00 | 137.00 | 133.00 | 134.50 | 134.50 | - | 810,238 |
| Mar 13, 2026 | 129.00 | 136.00 | 128.00 | 134.50 | 134.50 | 1.13% | 937,042 |
| Mar 12, 2026 | 136.50 | 137.00 | 132.00 | 133.00 | 133.00 | -1.85% | 927,703 |
| Mar 11, 2026 | 134.50 | 137.00 | 133.50 | 135.50 | 135.50 | 4.63% | 1,490,190 |
| Mar 10, 2026 | 129.00 | 132.00 | 127.50 | 129.50 | 129.50 | 4.02% | 2,059,148 |
| Mar 9, 2026 | 124.50 | 126.50 | 124.50 | 124.50 | 124.50 | -9.78% | 1,643,012 |
| Mar 6, 2026 | 136.00 | 140.00 | 134.00 | 138.00 | 138.00 | 0.36% | 951,325 |
| Mar 5, 2026 | 132.00 | 139.00 | 132.00 | 137.50 | 137.50 | 8.27% | 1,950,291 |
| Mar 4, 2026 | 137.00 | 138.50 | 127.00 | 127.00 | 127.00 | -9.61% | 2,433,316 |
| Mar 3, 2026 | 143.50 | 146.00 | 138.50 | 140.50 | 140.50 | -1.06% | 2,121,878 |
| Mar 2, 2026 | 143.00 | 146.00 | 141.50 | 142.00 | 142.00 | -5.33% | 2,889,110 |
| Feb 26, 2026 | 146.50 | 154.50 | 144.00 | 150.00 | 150.00 | 3.45% | 5,305,299 |
| Feb 25, 2026 | 146.50 | 146.50 | 142.00 | 145.00 | 145.00 | 0.35% | 1,661,411 |
| Feb 24, 2026 | 143.00 | 146.50 | 141.50 | 144.50 | 144.50 | 0.70% | 2,027,024 |
| Feb 23, 2026 | 137.50 | 147.00 | 135.50 | 143.50 | 143.50 | 6.30% | 3,346,949 |