Win Semiconductors Corp. 3105
TPEX · Taiwan · Electronic Technology
TWD 538.00-4.00 (-0.74%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 542.00 | +9.94% | TWD 509.00 | TWD 542.00 | TWD 509.00 | 41.33M |
| 2026-09-29 | TWD 493.00 | -1.79% | TWD 496.50 | TWD 498.50 | TWD 484.50 | 15.11M |
| 2026-09-24 | TWD 502.00 | +1.01% | TWD 495.50 | TWD 506.00 | TWD 482.00 | 21.29M |
| 2026-09-23 | TWD 497.00 | -0.80% | TWD 507.00 | TWD 518.00 | TWD 486.50 | 27.04M |
| 2026-09-22 | TWD 501.00 | +2.14% | TWD 501.00 | TWD 515.00 | TWD 489.00 | 33.10M |
| 2026-09-21 | TWD 490.50 | -1.90% | TWD 497.00 | TWD 504.00 | TWD 486.00 | 23.22M |
| 2026-09-18 | TWD 500.00 | +6.16% | TWD 487.50 | TWD 502.00 | TWD 467.00 | 43.41M |
| 2026-09-17 | TWD 471.00 | -0.32% | TWD 482.00 | TWD 507.00 | TWD 469.00 | 46.89M |
| 2026-09-16 | TWD 472.50 | +4.07% | TWD 469.00 | TWD 473.00 | TWD 454.00 | 28.91M |
| 2026-09-15 | TWD 454.00 | +2.25% | TWD 447.50 | TWD 476.00 | TWD 445.50 | 35.37M |
| 2026-09-14 | TWD 444.00 | +1.49% | TWD 423.00 | TWD 451.00 | TWD 420.00 | 13.43M |
| 2026-09-11 | TWD 437.50 | -5.20% | TWD 449.50 | TWD 450.00 | TWD 435.00 | 14.15M |
| 2026-09-10 | TWD 461.50 | -0.54% | TWD 462.50 | TWD 465.00 | TWD 452.00 | 14.97M |
| 2026-09-09 | TWD 464.00 | +5.10% | TWD 462.00 | TWD 478.00 | TWD 457.50 | 35.83M |
| 2026-09-08 | TWD 441.50 | -2.00% | TWD 457.00 | TWD 458.00 | TWD 440.00 | 17.10M |
| 2026-09-07 | TWD 450.50 | +0.22% | TWD 453.50 | TWD 463.00 | TWD 446.50 | 19.36M |
| 2026-09-04 | TWD 449.50 | +0.67% | TWD 465.00 | TWD 465.00 | TWD 438.50 | 23.86M |
| 2026-09-03 | TWD 446.50 | -4.90% | TWD 478.00 | TWD 490.00 | TWD 440.00 | 40.38M |
| 2026-09-02 | TWD 469.50 | -4.57% | TWD 484.00 | TWD 492.00 | TWD 468.00 | 41.13M |
| 2026-09-01 | TWD 492.00 | +9.94% | TWD 448.50 | TWD 492.00 | TWD 444.00 | 55.27M |
| 2026-08-31 | TWD 447.50 | +1.94% | TWD 434.50 | TWD 471.00 | TWD 425.00 | 51.04M |
| 2026-08-28 | TWD 439.00 | -1.46% | TWD 449.50 | TWD 461.50 | TWD 434.50 | 48.43M |
| 2026-08-27 | TWD 445.50 | +10.00% | TWD 413.00 | TWD 445.50 | TWD 412.00 | 36.13M |
| 2026-08-26 | TWD 405.00 | +6.86% | TWD 378.00 | TWD 405.00 | TWD 374.00 | 31.95M |
| 2026-08-25 | TWD 379.00 | +6.76% | TWD 350.50 | TWD 381.50 | TWD 349.50 | 16.24M |
| 2026-08-24 | TWD 355.00 | -4.83% | TWD 370.50 | TWD 372.50 | TWD 355.00 | 11.86M |
| 2026-08-21 | TWD 373.00 | -1.58% | TWD 377.00 | TWD 385.50 | TWD 365.50 | 21.84M |
| 2026-08-20 | TWD 379.00 | +4.26% | TWD 370.00 | TWD 379.00 | TWD 359.50 | 15.64M |
| 2026-08-19 | TWD 363.50 | -2.94% | TWD 353.50 | TWD 374.00 | TWD 351.00 | 17.62M |
| 2026-08-18 | TWD 374.50 | -5.90% | TWD 400.00 | TWD 406.00 | TWD 373.50 | 28.29M |
| 2026-08-17 | TWD 398.00 | +5.29% | TWD 391.00 | TWD 404.50 | TWD 388.50 | 24.96M |
| 2026-08-14 | TWD 378.00 | -2.33% | TWD 389.00 | TWD 389.50 | TWD 375.00 | 14.89M |
| 2026-08-13 | TWD 387.00 | -3.25% | TWD 406.50 | TWD 417.50 | TWD 383.00 | 38.87M |
| 2026-08-12 | TWD 400.00 | +7.82% | TWD 372.00 | TWD 408.00 | TWD 370.50 | 29.91M |
| 2026-08-11 | TWD 371.00 | -3.76% | TWD 377.50 | TWD 382.50 | TWD 361.50 | 16.51M |
| 2026-08-10 | TWD 385.50 | +5.33% | TWD 379.00 | TWD 401.00 | TWD 374.00 | 25.38M |
| 2026-08-07 | TWD 366.00 | -4.19% | TWD 384.50 | TWD 394.50 | TWD 359.50 | 23.54M |
| 2026-08-06 | TWD 382.00 | +1.60% | TWD 378.00 | TWD 394.00 | TWD 365.50 | 40.59M |
| 2026-08-05 | TWD 376.00 | +9.94% | TWD 376.00 | TWD 376.00 | TWD 376.00 | 2.74M |
| 2026-08-04 | TWD 342.00 | +9.97% | TWD 320.00 | TWD 342.00 | TWD 313.50 | 18.84M |
| 2026-08-03 | TWD 311.00 | +5.60% | TWD 298.50 | TWD 320.50 | TWD 298.50 | 18.26M |
| 2026-07-31 | TWD 294.50 | +9.89% | TWD 294.00 | TWD 294.50 | TWD 280.00 | 14.82M |
| 2026-07-30 | TWD 268.00 | -7.90% | TWD 276.50 | TWD 301.00 | TWD 262.00 | 25.50M |
| 2026-07-29 | TWD 291.00 | -9.91% | TWD 326.50 | TWD 333.00 | TWD 291.00 | 28.01M |
| 2026-07-28 | TWD 323.00 | -9.01% | TWD 336.00 | TWD 349.50 | TWD 322.50 | 23.31M |
| 2026-07-27 | TWD 355.00 | +3.95% | TWD 313.50 | TWD 368.00 | TWD 307.50 | 37.18M |
| 2026-07-24 | TWD 341.50 | -6.31% | TWD 354.00 | TWD 371.50 | TWD 337.50 | 20.57M |
| 2026-07-23 | TWD 364.50 | +1.53% | TWD 361.50 | TWD 385.00 | TWD 354.00 | 21.94M |
| 2026-07-22 | TWD 359.00 | +5.74% | TWD 360.00 | TWD 373.00 | TWD 356.00 | 15.15M |
| 2026-07-21 | TWD 339.50 | +8.29% | TWD 322.00 | TWD 340.00 | TWD 319.50 | 11.21M |
| 2026-07-20 | TWD 313.50 | -5.71% | TWD 325.50 | TWD 336.00 | TWD 302.50 | 19.48M |
| 2026-07-17 | TWD 332.50 | -9.89% | TWD 344.50 | TWD 350.00 | TWD 332.50 | 13.46M |
| 2026-07-16 | TWD 369.00 | -4.40% | TWD 380.50 | TWD 381.00 | TWD 364.50 | 10.85M |
| 2026-07-15 | TWD 386.00 | +1.98% | TWD 387.00 | TWD 394.00 | TWD 379.00 | 14.63M |
| 2026-07-14 | TWD 378.50 | -6.08% | TWD 401.00 | TWD 404.50 | TWD 363.00 | 21.49M |
| 2026-07-13 | TWD 403.00 | -0.74% | TWD 412.00 | TWD 418.00 | TWD 400.50 | 12.86M |
| 2026-07-10 | TWD 406.00 | 0.00% | TWD 406.00 | TWD 406.00 | TWD 406.00 | 0 |
| 2026-07-09 | TWD 406.00 | -1.81% | TWD 418.00 | TWD 427.00 | TWD 405.50 | 12.98M |
| 2026-07-08 | TWD 413.50 | +0.98% | TWD 411.00 | TWD 421.50 | TWD 400.00 | 16.47M |
| 2026-07-07 | TWD 409.50 | -2.73% | TWD 424.00 | TWD 447.50 | TWD 400.50 | 34.78M |
| 2026-07-06 | TWD 421.00 | +2.43% | TWD 422.00 | TWD 435.50 | TWD 407.00 | 17.00M |
| 2026-07-03 | TWD 411.00 | 0.00% | TWD 408.00 | TWD 422.00 | TWD 400.50 | 17.06M |
| 2026-07-02 | TWD 411.00 | -1.56% | TWD 404.00 | TWD 411.00 | TWD 399.50 | 12.49M |
| 2026-07-01 | TWD 417.50 | -2.00% | TWD 436.00 | TWD 439.50 | TWD 415.50 | 15.78M |
| 2026-06-30 | TWD 426.00 | +3.40% | TWD 423.00 | TWD 434.50 | TWD 412.50 | 18.21M |
| 2026-06-29 | TWD 412.00 | -2.83% | TWD 416.00 | TWD 427.50 | TWD 399.00 | 25.22M |
| 2026-06-26 | TWD 424.00 | -8.42% | TWD 458.00 | TWD 463.50 | TWD 421.00 | 32.61M |
| 2026-06-25 | TWD 463.00 | -3.14% | TWD 486.50 | TWD 486.50 | TWD 458.00 | 20.41M |
| 2026-06-24 | TWD 478.00 | -8.43% | TWD 516.00 | TWD 516.00 | TWD 472.00 | 36.57M |
| 2026-06-23 | TWD 522.00 | -3.51% | TWD 531.00 | TWD 573.00 | TWD 522.00 | 40.45M |
| 2026-06-22 | TWD 541.00 | +2.46% | TWD 545.00 | TWD 550.00 | TWD 522.00 | 27.38M |
| 2026-06-18 | TWD 528.00 | +1.73% | TWD 522.00 | TWD 557.00 | TWD 521.00 | 38.78M |
| 2026-06-17 | TWD 519.00 | +5.27% | TWD 488.00 | TWD 520.00 | TWD 481.00 | 21.91M |
| 2026-06-16 | TWD 493.00 | -3.52% | TWD 515.00 | TWD 525.00 | TWD 493.00 | 21.19M |
| 2026-06-15 | TWD 511.00 | +1.19% | TWD 524.00 | TWD 528.00 | TWD 499.50 | 23.34M |
| 2026-06-12 | TWD 505.00 | +4.88% | TWD 513.00 | TWD 516.00 | TWD 496.50 | 17.36M |
| 2026-06-11 | TWD 481.50 | +0.73% | TWD 497.50 | TWD 503.00 | TWD 460.50 | 19.87M |
| 2026-06-10 | TWD 478.00 | -3.73% | TWD 493.50 | TWD 524.00 | TWD 476.00 | 34.80M |
| 2026-06-09 | TWD 496.50 | +9.97% | TWD 462.00 | TWD 496.50 | TWD 454.50 | 15.09M |
| 2026-06-08 | TWD 451.50 | -6.62% | TWD 435.50 | TWD 461.50 | TWD 435.50 | 20.42M |
| 2026-06-05 | TWD 483.50 | -0.82% | TWD 486.50 | TWD 498.00 | TWD 451.00 | 29.75M |
| 2026-06-04 | TWD 487.50 | -5.34% | TWD 515.00 | TWD 533.00 | TWD 486.00 | 27.39M |
| 2026-06-03 | TWD 515.00 | -0.77% | TWD 545.00 | TWD 564.00 | TWD 508.00 | 39.61M |
| 2026-06-02 | TWD 519.00 | -2.08% | TWD 538.00 | TWD 554.00 | TWD 515.00 | 32.58M |
| 2026-06-01 | TWD 530.00 | +0.57% | TWD 528.00 | TWD 546.00 | TWD 522.00 | 23.13M |
| 2026-05-29 | TWD 527.00 | -0.19% | TWD 542.00 | TWD 544.00 | TWD 516.00 | 25.43M |
| 2026-05-28 | TWD 528.00 | -5.71% | TWD 558.00 | TWD 582.00 | TWD 520.00 | 47.56M |
| 2026-05-27 | TWD 560.00 | -0.36% | TWD 571.00 | TWD 588.00 | TWD 545.00 | 47.12M |
| 2026-05-26 | TWD 562.00 | +3.50% | TWD 551.00 | TWD 562.00 | TWD 517.00 | 32.68M |
| 2026-05-25 | TWD 543.00 | +2.26% | TWD 551.00 | TWD 565.00 | TWD 538.00 | 41.30M |