WIN Semiconductors Corp. (TPEX:3105)
Taiwan
· Delayed Price · Currency is TWD 269.00
-29.50 (-9.88%)
At close: Mar 9, 2026
WIN Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -9.88% | 2,858,930 |
| Mar 6, 2026 | 289.00 | 305.00 | 289.00 | 298.50 | 298.50 | -0.50% | 3,803,282 |
| Mar 5, 2026 | 311.00 | 315.50 | 282.50 | 300.00 | 300.00 | 2.21% | 8,084,795 |
| Mar 4, 2026 | 310.00 | 310.50 | 293.50 | 293.50 | 293.50 | -9.97% | 12,088,698 |
| Mar 3, 2026 | 341.00 | 352.50 | 309.00 | 326.00 | 326.00 | -1.66% | 12,600,130 |
| Mar 2, 2026 | 331.00 | 354.00 | 330.00 | 331.50 | 331.50 | -1.92% | 37,580,369 |
| Feb 26, 2026 | 331.00 | 348.50 | 321.00 | 338.00 | 338.00 | 4.97% | 43,275,610 |
| Feb 25, 2026 | 319.00 | 325.50 | 306.50 | 322.00 | 322.00 | 8.24% | 40,259,680 |
| Feb 24, 2026 | 274.50 | 297.50 | 274.00 | 297.50 | 297.50 | 9.98% | 15,291,945 |
| Feb 23, 2026 | 270.00 | 270.50 | 266.50 | 270.50 | 270.50 | 9.96% | 37,625,210 |
| Feb 11, 2026 | 255.50 | 258.50 | 240.00 | 246.00 | 246.00 | -3.72% | 31,858,788 |
| Feb 10, 2026 | 243.00 | 259.00 | 241.50 | 255.50 | 255.50 | 8.03% | 40,694,270 |
| Feb 9, 2026 | 230.00 | 240.50 | 225.50 | 236.50 | 236.50 | 7.74% | 18,477,210 |
| Feb 6, 2026 | 228.00 | 231.00 | 216.00 | 219.50 | 219.50 | -8.54% | 24,350,990 |
| Feb 5, 2026 | 247.00 | 258.50 | 240.00 | 240.00 | 240.00 | -4.57% | 28,210,180 |
| Feb 4, 2026 | 236.00 | 253.00 | 228.00 | 251.50 | 251.50 | 6.34% | 25,142,411 |
| Feb 3, 2026 | 237.50 | 238.00 | 224.50 | 236.50 | 236.50 | 6.77% | 18,783,970 |
| Feb 2, 2026 | 227.00 | 232.00 | 214.50 | 221.50 | 221.50 | -5.54% | 21,071,513 |
| Jan 30, 2026 | 242.50 | 245.00 | 233.50 | 234.50 | 234.50 | -4.29% | 16,165,570 |
| Jan 29, 2026 | 259.50 | 261.50 | 245.00 | 245.00 | 245.00 | -5.04% | 26,320,350 |
| Jan 28, 2026 | 250.50 | 265.00 | 250.50 | 258.00 | 258.00 | 7.05% | 35,786,833 |
| Jan 27, 2026 | 237.00 | 244.00 | 230.50 | 241.00 | 241.00 | 2.99% | 30,476,564 |
| Jan 26, 2026 | 235.00 | 243.00 | 230.00 | 234.00 | 234.00 | 1.52% | 30,897,146 |
| Jan 23, 2026 | 238.50 | 240.00 | 224.00 | 230.50 | 230.50 | -1.71% | 22,923,206 |
| Jan 22, 2026 | 232.50 | 243.50 | 232.00 | 234.50 | 234.50 | 5.63% | 32,855,736 |
| Jan 21, 2026 | 225.50 | 240.50 | 218.50 | 222.00 | 222.00 | -2.20% | 40,788,727 |
| Jan 20, 2026 | 213.00 | 229.00 | 213.00 | 227.00 | 227.00 | 6.57% | 30,925,250 |
| Jan 19, 2026 | 217.00 | 219.50 | 211.00 | 213.00 | 213.00 | -2.52% | 13,539,200 |
| Jan 16, 2026 | 225.50 | 225.50 | 215.00 | 218.50 | 218.50 | -1.58% | 20,646,310 |
| Jan 15, 2026 | 215.50 | 225.50 | 212.00 | 222.00 | 222.00 | 3.02% | 28,015,888 |
| Jan 14, 2026 | 208.00 | 222.00 | 202.00 | 215.50 | 215.50 | 2.62% | 44,841,900 |
| Jan 13, 2026 | 233.00 | 233.00 | 210.00 | 210.00 | 210.00 | -9.87% | 41,315,620 |
| Jan 12, 2026 | 220.00 | 235.00 | 218.50 | 233.00 | 233.00 | 7.62% | 54,113,520 |
| Jan 9, 2026 | 202.00 | 217.00 | 197.00 | 216.50 | 216.50 | 9.62% | 62,172,080 |
| Jan 8, 2026 | 186.50 | 204.50 | 181.00 | 197.50 | 197.50 | 6.18% | 44,517,280 |
| Jan 7, 2026 | 184.50 | 194.50 | 184.50 | 186.00 | 186.00 | 1.09% | 29,017,850 |
| Jan 6, 2026 | 186.50 | 191.00 | 180.00 | 184.00 | 184.00 | 0.55% | 21,810,900 |
| Jan 5, 2026 | 183.00 | 188.00 | 182.50 | 183.00 | 183.00 | 2.23% | 19,232,350 |
| Jan 2, 2026 | 186.00 | 188.50 | 177.00 | 179.00 | 179.00 | -2.19% | 17,968,710 |
| Dec 31, 2025 | 186.00 | 187.50 | 182.00 | 183.00 | 183.00 | -1.08% | 9,927,990 |
| Dec 30, 2025 | 183.00 | 186.50 | 181.50 | 185.00 | 185.00 | 1.09% | 9,970,523 |
| Dec 29, 2025 | 190.00 | 190.00 | 180.50 | 183.00 | 183.00 | -3.43% | 13,522,120 |
| Dec 26, 2025 | 190.50 | 196.50 | 187.00 | 189.50 | 189.50 | 0.80% | 19,717,060 |
| Dec 24, 2025 | 192.00 | 193.00 | 184.50 | 188.00 | 188.00 | -0.27% | 15,577,440 |
| Dec 23, 2025 | 194.50 | 203.00 | 186.50 | 188.50 | 188.50 | -1.31% | 40,047,600 |
| Dec 22, 2025 | 179.00 | 191.00 | 179.00 | 191.00 | 191.00 | 9.77% | 26,087,920 |
| Dec 19, 2025 | 173.00 | 179.00 | 172.00 | 174.00 | 174.00 | 3.26% | 25,456,510 |
| Dec 18, 2025 | 167.00 | 174.00 | 166.00 | 168.50 | 168.50 | - | 13,744,680 |
| Dec 17, 2025 | 168.50 | 172.50 | 166.50 | 168.50 | 168.50 | 0.60% | 15,798,120 |
| Dec 16, 2025 | 179.00 | 179.00 | 166.00 | 167.50 | 167.50 | -8.47% | 34,835,690 |
| Dec 15, 2025 | 176.00 | 183.50 | 173.00 | 183.00 | 183.00 | 0.55% | 24,064,580 |
| Dec 12, 2025 | 179.00 | 183.50 | 174.00 | 182.00 | 182.00 | 4.90% | 31,586,750 |
| Dec 11, 2025 | 175.00 | 184.50 | 172.50 | 173.50 | 173.50 | 0.29% | 38,735,510 |
| Dec 10, 2025 | 167.00 | 176.00 | 165.50 | 173.00 | 173.00 | 3.59% | 40,345,370 |
| Dec 9, 2025 | 152.00 | 167.00 | 151.50 | 167.00 | 167.00 | 9.87% | 30,707,350 |
| Dec 8, 2025 | 148.50 | 154.50 | 146.00 | 152.00 | 152.00 | 3.05% | 14,986,450 |
| Dec 5, 2025 | 148.50 | 149.50 | 144.00 | 147.50 | 147.50 | 2.43% | 13,832,110 |
| Dec 4, 2025 | 144.50 | 146.50 | 141.00 | 144.00 | 144.00 | -1.37% | 12,030,850 |
| Dec 3, 2025 | 151.00 | 152.50 | 143.50 | 146.00 | 146.00 | -3.31% | 19,627,020 |
| Dec 2, 2025 | 141.50 | 154.50 | 140.00 | 151.00 | 151.00 | 7.09% | 34,717,570 |
| Dec 1, 2025 | 145.00 | 147.00 | 140.00 | 141.00 | 141.00 | -1.40% | 28,305,350 |
| Nov 28, 2025 | 130.00 | 143.00 | 128.50 | 143.00 | 143.00 | 10.00% | 30,388,730 |
| Nov 27, 2025 | 131.00 | 135.00 | 129.00 | 130.00 | 130.00 | -1.14% | 10,701,230 |
| Nov 26, 2025 | 140.00 | 142.00 | 126.00 | 131.50 | 131.50 | -1.87% | 34,334,650 |
| Nov 25, 2025 | 131.50 | 134.00 | 128.00 | 134.00 | 134.00 | 9.84% | 24,920,100 |
| Nov 24, 2025 | 117.50 | 122.00 | 117.50 | 122.00 | 122.00 | 9.91% | 3,086,682 |
| Nov 21, 2025 | 114.50 | 115.00 | 110.00 | 111.00 | 111.00 | -6.33% | 7,081,737 |
| Nov 20, 2025 | 121.00 | 121.50 | 116.50 | 118.50 | 118.50 | 0.85% | 6,109,763 |
| Nov 19, 2025 | 120.00 | 121.00 | 115.50 | 117.50 | 117.50 | -1.67% | 5,191,095 |
| Nov 18, 2025 | 121.00 | 123.00 | 119.00 | 119.50 | 119.50 | -2.85% | 5,356,671 |
| Nov 17, 2025 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 2.50% | 5,478,433 |
| Nov 14, 2025 | 125.50 | 127.00 | 120.00 | 120.00 | 120.00 | -7.34% | 10,883,170 |
| Nov 13, 2025 | 123.00 | 131.00 | 120.00 | 129.50 | 129.50 | 5.28% | 14,071,090 |
| Nov 12, 2025 | 124.00 | 128.50 | 122.50 | 123.00 | 123.00 | 0.82% | 10,443,230 |
| Nov 11, 2025 | 121.00 | 124.50 | 120.50 | 122.00 | 122.00 | 1.24% | 8,730,286 |
| Nov 10, 2025 | 121.00 | 121.50 | 117.00 | 120.50 | 120.50 | - | 8,150,568 |
| Nov 7, 2025 | 125.00 | 125.50 | 119.50 | 120.50 | 120.50 | -4.37% | 10,231,830 |
| Nov 6, 2025 | 130.00 | 131.50 | 123.00 | 126.00 | 126.00 | -2.33% | 20,588,530 |
| Nov 5, 2025 | 120.00 | 129.00 | 118.50 | 129.00 | 129.00 | 4.88% | 28,391,650 |
| Nov 4, 2025 | 119.50 | 126.00 | 118.50 | 123.00 | 123.00 | 4.24% | 41,484,680 |
| Nov 3, 2025 | 113.00 | 118.00 | 113.00 | 118.00 | 118.00 | 9.77% | 16,779,090 |
| Oct 31, 2025 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 9.92% | 24,262,090 |
| Oct 30, 2025 | 101.00 | 102.00 | 97.50 | 97.80 | 97.80 | -3.17% | 5,547,093 |
| Oct 29, 2025 | 103.00 | 106.50 | 100.50 | 101.00 | 101.00 | 1.00% | 7,522,438 |
| Oct 28, 2025 | 103.00 | 103.00 | 99.90 | 100.00 | 100.00 | -1.48% | 3,355,901 |
| Oct 27, 2025 | 99.90 | 102.00 | 99.70 | 101.50 | 101.50 | 3.15% | 4,647,918 |
| Oct 23, 2025 | 99.50 | 99.90 | 97.80 | 98.40 | 98.40 | -1.60% | 3,142,292 |
| Oct 22, 2025 | 100.00 | 103.50 | 99.30 | 100.00 | 100.00 | - | 6,132,763 |
| Oct 21, 2025 | 96.70 | 100.50 | 96.70 | 100.00 | 100.00 | 4.71% | 6,699,296 |
| Oct 20, 2025 | 95.80 | 97.70 | 94.90 | 95.50 | 95.50 | 0.63% | 1,994,539 |
| Oct 17, 2025 | 96.10 | 96.30 | 94.30 | 94.90 | 94.90 | -1.66% | 2,501,937 |
| Oct 16, 2025 | 95.50 | 100.00 | 95.50 | 96.50 | 96.50 | 0.31% | 4,177,264 |
| Oct 15, 2025 | 94.30 | 96.30 | 92.90 | 96.20 | 96.20 | 2.56% | 3,781,041 |
| Oct 14, 2025 | 99.10 | 101.00 | 93.30 | 93.80 | 93.80 | -3.60% | 7,541,917 |
| Oct 13, 2025 | 95.10 | 99.00 | 94.50 | 97.30 | 97.30 | -4.14% | 6,457,739 |
| Oct 9, 2025 | 100.50 | 105.00 | 99.70 | 101.50 | 101.50 | 2.53% | 11,960,740 |
| Oct 8, 2025 | 95.30 | 99.00 | 94.10 | 99.00 | 99.00 | 4.87% | 5,984,886 |
| Oct 7, 2025 | 93.90 | 94.80 | 93.10 | 94.40 | 94.40 | 1.18% | 2,107,895 |
| Oct 3, 2025 | 93.60 | 93.60 | 92.20 | 93.30 | 93.30 | 0.21% | 1,743,671 |
| Oct 2, 2025 | 93.00 | 93.40 | 91.00 | 93.10 | 93.10 | 0.76% | 2,418,965 |