Winstek Semiconductor Co. Ltd. 3265
TPEX · Taiwan · Commercial Services
TWD 185.00-1.00 (-0.54%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 185.00 | -0.54% | TWD 185.00 | TWD 186.50 | TWD 181.50 | 1.09M |
| 2026-09-30 | TWD 186.00 | +3.05% | TWD 183.50 | TWD 193.00 | TWD 182.00 | 2.32M |
| 2026-09-29 | TWD 180.50 | -1.37% | TWD 183.00 | TWD 184.00 | TWD 179.00 | 735.14K |
| 2026-09-24 | TWD 183.00 | +1.67% | TWD 180.00 | TWD 184.00 | TWD 178.50 | 1.07M |
| 2026-09-23 | TWD 180.00 | -5.01% | TWD 189.00 | TWD 189.50 | TWD 179.00 | 2.46M |
| 2026-09-22 | TWD 189.50 | +4.70% | TWD 182.50 | TWD 198.00 | TWD 181.50 | 5.29M |
| 2026-09-21 | TWD 181.00 | +0.56% | TWD 181.00 | TWD 186.00 | TWD 178.00 | 1.83M |
| 2026-09-18 | TWD 180.00 | +7.14% | TWD 173.00 | TWD 182.00 | TWD 171.50 | 2.62M |
| 2026-09-17 | TWD 168.00 | +3.70% | TWD 164.50 | TWD 174.50 | TWD 164.50 | 1.25M |
| 2026-09-16 | TWD 162.00 | +0.93% | TWD 162.00 | TWD 163.50 | TWD 160.50 | 282.14K |
| 2026-09-15 | TWD 160.50 | -1.53% | TWD 162.00 | TWD 165.50 | TWD 160.50 | 325.05K |
| 2026-09-14 | TWD 163.00 | -1.21% | TWD 163.50 | TWD 164.00 | TWD 159.50 | 719.62K |
| 2026-09-11 | TWD 165.00 | -3.51% | TWD 167.00 | TWD 168.00 | TWD 163.00 | 755.50K |
| 2026-09-10 | TWD 171.00 | +2.09% | TWD 170.50 | TWD 174.50 | TWD 168.50 | 1.46M |
| 2026-09-09 | TWD 167.50 | +0.60% | TWD 168.50 | TWD 170.50 | TWD 166.50 | 367.61K |
| 2026-09-08 | TWD 166.50 | -5.40% | TWD 173.50 | TWD 174.00 | TWD 166.00 | 1.83M |
| 2026-09-07 | TWD 176.00 | -0.28% | TWD 179.00 | TWD 179.50 | TWD 176.00 | 816.39K |
| 2026-09-04 | TWD 176.50 | +2.02% | TWD 174.50 | TWD 177.00 | TWD 172.00 | 730.15K |
| 2026-09-03 | TWD 173.00 | -3.08% | TWD 179.50 | TWD 179.50 | TWD 172.50 | 1.57M |
| 2026-09-02 | TWD 178.50 | -2.19% | TWD 180.50 | TWD 183.50 | TWD 176.50 | 1.22M |
| 2026-09-01 | TWD 182.50 | +2.53% | TWD 180.50 | TWD 187.00 | TWD 178.00 | 3.17M |
| 2026-08-31 | TWD 178.00 | -4.56% | TWD 183.50 | TWD 183.50 | TWD 170.50 | 2.26M |
| 2026-08-28 | TWD 186.50 | +5.67% | TWD 178.00 | TWD 188.00 | TWD 176.00 | 3.16M |
| 2026-08-27 | TWD 176.50 | +1.73% | TWD 175.00 | TWD 181.50 | TWD 172.00 | 2.16M |
| 2026-08-26 | TWD 173.50 | +3.27% | TWD 169.50 | TWD 175.50 | TWD 166.50 | 1.47M |
| 2026-08-25 | TWD 168.00 | +1.20% | TWD 165.00 | TWD 169.00 | TWD 158.50 | 1.06M |
| 2026-08-24 | TWD 166.00 | -0.90% | TWD 168.00 | TWD 171.00 | TWD 166.00 | 911.81K |
| 2026-08-21 | TWD 167.50 | -4.01% | TWD 174.50 | TWD 176.00 | TWD 167.00 | 1.79M |
| 2026-08-20 | TWD 174.50 | -3.32% | TWD 183.00 | TWD 186.50 | TWD 171.00 | 4.01M |
| 2026-08-19 | TWD 180.50 | +5.56% | TWD 171.00 | TWD 187.00 | TWD 167.50 | 5.75M |
| 2026-08-18 | TWD 171.00 | +0.29% | TWD 172.50 | TWD 182.00 | TWD 168.50 | 3.39M |
| 2026-08-17 | TWD 170.50 | -1.45% | TWD 171.00 | TWD 175.00 | TWD 168.00 | 829.55K |
| 2026-08-14 | TWD 173.00 | -4.42% | TWD 182.50 | TWD 183.00 | TWD 168.00 | 2.73M |
| 2026-08-13 | TWD 181.00 | +3.43% | TWD 179.50 | TWD 190.50 | TWD 178.50 | 3.49M |
| 2026-08-12 | TWD 175.00 | +9.72% | TWD 160.50 | TWD 175.00 | TWD 160.50 | 2.76M |
| 2026-08-11 | TWD 159.50 | -3.04% | TWD 164.50 | TWD 164.50 | TWD 156.50 | 889.18K |
| 2026-08-10 | TWD 164.50 | +7.17% | TWD 156.00 | TWD 168.50 | TWD 156.00 | 1.73M |
| 2026-08-07 | TWD 153.50 | -2.54% | TWD 157.50 | TWD 159.50 | TWD 153.50 | 623.23K |
| 2026-08-06 | TWD 157.50 | +1.29% | TWD 157.00 | TWD 160.50 | TWD 152.50 | 1.21M |
| 2026-08-05 | TWD 155.50 | 0.00% | TWD 160.00 | TWD 164.50 | TWD 155.50 | 1.06M |
| 2026-08-04 | TWD 155.50 | +1.97% | TWD 153.00 | TWD 158.00 | TWD 151.00 | 649.06K |
| 2026-08-03 | TWD 152.50 | +5.90% | TWD 142.50 | TWD 154.00 | TWD 141.00 | 586.40K |
| 2026-07-31 | TWD 144.00 | +8.27% | TWD 144.00 | TWD 146.00 | TWD 140.00 | 659.17K |
| 2026-07-30 | TWD 133.00 | -2.92% | TWD 135.00 | TWD 140.00 | TWD 131.00 | 890.20K |
| 2026-07-29 | TWD 137.00 | -8.36% | TWD 150.00 | TWD 151.50 | TWD 135.00 | 1.27M |
| 2026-07-28 | TWD 149.50 | -7.43% | TWD 154.00 | TWD 157.00 | TWD 149.00 | 1.05M |
| 2026-07-27 | TWD 161.50 | +0.31% | TWD 160.00 | TWD 162.00 | TWD 154.50 | 629.15K |
| 2026-07-24 | TWD 161.00 | -1.23% | TWD 163.00 | TWD 165.50 | TWD 157.00 | 602.07K |
| 2026-07-23 | TWD 163.00 | -1.81% | TWD 166.50 | TWD 167.50 | TWD 162.00 | 464.26K |
| 2026-07-22 | TWD 166.00 | +2.47% | TWD 165.00 | TWD 168.00 | TWD 164.00 | 733.10K |
| 2026-07-21 | TWD 162.00 | +7.64% | TWD 155.50 | TWD 162.00 | TWD 153.50 | 586.30K |
| 2026-07-20 | TWD 150.50 | -3.83% | TWD 157.00 | TWD 157.00 | TWD 145.00 | 1.14M |
| 2026-07-17 | TWD 156.50 | -8.48% | TWD 165.00 | TWD 167.00 | TWD 156.00 | 1.23M |
| 2026-07-16 | TWD 171.00 | +0.59% | TWD 170.00 | TWD 173.00 | TWD 164.00 | 768.57K |
| 2026-07-15 | TWD 170.00 | +3.98% | TWD 166.00 | TWD 172.00 | TWD 164.50 | 701.30K |
| 2026-07-14 | TWD 163.50 | -2.68% | TWD 168.00 | TWD 171.00 | TWD 153.00 | 1.34M |
| 2026-07-13 | TWD 168.00 | -3.17% | TWD 178.00 | TWD 179.00 | TWD 165.50 | 1.27M |
| 2026-07-10 | TWD 173.50 | 0.00% | TWD 173.50 | TWD 173.50 | TWD 173.50 | 0 |
| 2026-07-09 | TWD 173.50 | +2.97% | TWD 172.00 | TWD 177.00 | TWD 169.00 | 1.17M |
| 2026-07-08 | TWD 168.50 | -2.88% | TWD 172.00 | TWD 173.50 | TWD 168.00 | 1.49M |
| 2026-07-07 | TWD 173.50 | -9.87% | TWD 188.00 | TWD 188.00 | TWD 173.50 | 3.90M |
| 2026-07-06 | TWD 192.50 | +4.05% | TWD 191.50 | TWD 200.00 | TWD 189.00 | 2.67M |
| 2026-07-03 | TWD 185.00 | -1.86% | TWD 182.50 | TWD 186.50 | TWD 182.00 | 744.82K |
| 2026-07-02 | TWD 188.50 | +3.57% | TWD 179.50 | TWD 188.50 | TWD 176.00 | 1.02M |
| 2026-07-01 | TWD 182.00 | +1.39% | TWD 182.50 | TWD 188.00 | TWD 181.50 | 1.33M |
| 2026-06-30 | TWD 179.50 | +2.87% | TWD 179.00 | TWD 185.00 | TWD 178.50 | 901.97K |
| 2026-06-29 | TWD 174.50 | -0.85% | TWD 176.50 | TWD 178.50 | TWD 173.00 | 932.09K |
| 2026-06-26 | TWD 176.00 | -6.38% | TWD 189.00 | TWD 193.00 | TWD 175.50 | 1.63M |
| 2026-06-25 | TWD 188.00 | -2.59% | TWD 193.00 | TWD 198.50 | TWD 184.50 | 1.85M |
| 2026-06-24 | TWD 193.00 | +6.34% | TWD 181.50 | TWD 194.00 | TWD 180.00 | 2.09M |
| 2026-06-23 | TWD 181.50 | -6.20% | TWD 196.50 | TWD 196.50 | TWD 179.00 | 1.72M |
| 2026-06-22 | TWD 193.50 | +2.11% | TWD 193.00 | TWD 201.00 | TWD 193.00 | 2.36M |
| 2026-06-18 | TWD 189.50 | +9.86% | TWD 172.50 | TWD 189.50 | TWD 172.50 | 2.91M |
| 2026-06-17 | TWD 172.50 | +0.29% | TWD 171.50 | TWD 173.00 | TWD 168.50 | 868.78K |
| 2026-06-16 | TWD 172.00 | -2.55% | TWD 179.00 | TWD 179.00 | TWD 171.00 | 800.65K |
| 2026-06-15 | TWD 176.50 | -1.40% | TWD 183.00 | TWD 183.50 | TWD 176.50 | 830.19K |
| 2026-06-12 | TWD 179.00 | +5.60% | TWD 176.00 | TWD 184.00 | TWD 174.50 | 1.50M |
| 2026-06-11 | TWD 169.50 | -1.17% | TWD 170.00 | TWD 172.50 | TWD 163.00 | 1.28M |
| 2026-06-10 | TWD 171.50 | -2.28% | TWD 172.50 | TWD 178.50 | TWD 171.00 | 1.08M |
| 2026-06-09 | TWD 175.50 | +2.03% | TWD 176.50 | TWD 179.00 | TWD 170.00 | 1.07M |
| 2026-06-08 | TWD 172.00 | -4.44% | TWD 162.00 | TWD 172.50 | TWD 162.00 | 1.40M |
| 2026-06-05 | TWD 180.00 | -6.74% | TWD 191.00 | TWD 191.00 | TWD 174.50 | 2.53M |
| 2026-06-04 | TWD 193.00 | +1.58% | TWD 189.00 | TWD 194.00 | TWD 187.50 | 2.14M |
| 2026-06-03 | TWD 190.00 | +4.11% | TWD 185.00 | TWD 194.00 | TWD 185.00 | 3.05M |
| 2026-06-02 | TWD 182.50 | -1.35% | TWD 185.00 | TWD 187.50 | TWD 179.00 | 1.72M |
| 2026-06-01 | TWD 185.00 | -2.89% | TWD 192.50 | TWD 193.50 | TWD 183.00 | 2.25M |
| 2026-05-29 | TWD 190.50 | +0.79% | TWD 196.00 | TWD 197.50 | TWD 186.50 | 2.10M |
| 2026-05-28 | TWD 189.00 | -0.26% | TWD 190.00 | TWD 204.50 | TWD 188.00 | 3.80M |
| 2026-05-27 | TWD 189.50 | -1.04% | TWD 194.50 | TWD 194.50 | TWD 187.00 | 2.06M |
| 2026-05-26 | TWD 191.50 | +1.06% | TWD 192.00 | TWD 193.00 | TWD 186.00 | 2.02M |