WIN Semiconductors Corp. (TPEX:3105)
Taiwan
· Delayed Price · Currency is TWD 494.50
-5.00 (-1.00%)
Apr 29, 2026, 9:00 AM CST
WIN Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 493.50 | 512.00 | 484.00 | 499.50 | 499.50 | 1.42% | 33,028,040 |
| Apr 27, 2026 | 555.00 | 560.00 | 492.50 | 492.50 | 492.50 | -9.96% | 28,693,600 |
| Apr 24, 2026 | 576.00 | 604.00 | 533.00 | 547.00 | 547.00 | -2.32% | 51,177,730 |
| Apr 23, 2026 | 612.00 | 622.00 | 540.00 | 560.00 | 560.00 | -6.67% | 52,013,790 |
| Apr 22, 2026 | 615.00 | 626.00 | 598.00 | 600.00 | 600.00 | -2.76% | 28,328,070 |
| Apr 21, 2026 | 625.00 | 637.00 | 585.00 | 617.00 | 617.00 | 4.22% | 54,738,240 |
| Apr 20, 2026 | 546.00 | 592.00 | 539.00 | 592.00 | 592.00 | 9.83% | 42,870,380 |
| Apr 17, 2026 | 511.00 | 539.00 | 503.00 | 539.00 | 539.00 | 9.89% | 29,148,410 |
| Apr 16, 2026 | 448.00 | 491.00 | 447.50 | 490.50 | 490.50 | 9.85% | 51,229,920 |
| Apr 15, 2026 | 459.00 | 472.00 | 444.00 | 446.50 | 446.50 | -2.30% | 31,848,520 |
| Apr 14, 2026 | 468.00 | 472.00 | 437.00 | 457.00 | 457.00 | -0.22% | 34,742,950 |
| Apr 13, 2026 | 466.00 | 481.00 | 458.00 | 458.00 | 458.00 | -1.29% | 34,579,200 |
| Apr 10, 2026 | 447.00 | 474.00 | 434.00 | 464.00 | 464.00 | 6.42% | 48,045,830 |
| Apr 9, 2026 | 443.50 | 453.50 | 431.50 | 436.00 | 436.00 | -0.91% | 33,459,060 |
| Apr 8, 2026 | 430.50 | 445.00 | 424.50 | 440.00 | 440.00 | 8.11% | 40,094,350 |
| Apr 7, 2026 | 396.50 | 413.00 | 391.00 | 407.00 | 407.00 | 8.24% | 37,457,550 |
| Apr 2, 2026 | 384.00 | 404.00 | 374.00 | 376.00 | 376.00 | -0.13% | 59,229,600 |
| Apr 1, 2026 | 375.00 | 385.00 | 370.00 | 376.50 | 376.50 | 7.11% | 49,497,420 |
| Mar 31, 2026 | 372.50 | 385.50 | 351.50 | 351.50 | 351.50 | -9.99% | 50,309,130 |
| Mar 30, 2026 | 373.00 | 397.50 | 358.50 | 390.50 | 390.50 | 2.09% | 52,926,920 |
| Mar 27, 2026 | 343.00 | 387.50 | 340.00 | 382.50 | 382.50 | 6.69% | 60,854,270 |
| Mar 26, 2026 | 350.00 | 377.50 | 348.50 | 358.50 | 358.50 | 4.06% | 47,694,304 |
| Mar 25, 2026 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | 9.89% | 5,358,592 |
| Mar 24, 2026 | 330.00 | 334.50 | 306.00 | 313.50 | 313.50 | -0.48% | 37,867,086 |
| Mar 23, 2026 | 313.50 | 332.00 | 311.00 | 315.00 | 315.00 | -8.43% | 28,406,033 |
| Mar 20, 2026 | 372.00 | 381.00 | 340.00 | 344.00 | 344.00 | -2.96% | 62,135,027 |
| Mar 19, 2026 | 332.50 | 354.50 | 332.00 | 354.50 | 354.50 | 9.92% | 44,153,671 |
| Mar 18, 2026 | 302.00 | 322.50 | 298.00 | 322.50 | 322.50 | 9.88% | 23,588,902 |
| Mar 17, 2026 | 303.00 | 316.50 | 290.50 | 293.50 | 293.50 | -3.29% | 25,842,962 |
| Mar 16, 2026 | 314.00 | 314.00 | 300.50 | 303.50 | 303.50 | -3.04% | 7,437,443 |
| Mar 13, 2026 | 297.00 | 315.00 | 297.00 | 313.00 | 313.00 | 2.12% | 4,980,342 |
| Mar 12, 2026 | 295.00 | 321.00 | 295.00 | 306.50 | 306.50 | 2.51% | 7,821,429 |
| Mar 11, 2026 | 283.00 | 299.00 | 283.00 | 299.00 | 299.00 | 9.93% | 7,172,398 |
| Mar 10, 2026 | 281.00 | 281.00 | 260.00 | 272.00 | 272.00 | 1.12% | 7,411,975 |
| 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 |