Winstek Semiconductor Co., Ltd. (TPEX:3265)
Taiwan
· Delayed Price · Currency is TWD 94.30
-0.50 (-0.53%)
At close: Dec 5, 2025
Winstek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.90 | 95.90 | 93.60 | 94.30 | 94.30 | -0.53% | 199,261 |
| Dec 4, 2025 | 95.20 | 96.00 | 94.40 | 94.80 | 94.80 | -0.21% | 166,967 |
| Dec 3, 2025 | 95.40 | 95.90 | 94.60 | 95.00 | 95.00 | 0.53% | 194,580 |
| Dec 2, 2025 | 96.00 | 96.10 | 94.30 | 94.50 | 94.50 | -1.25% | 327,461 |
| Dec 1, 2025 | 99.20 | 99.60 | 95.70 | 95.70 | 95.70 | -3.53% | 680,514 |
| Nov 28, 2025 | 97.00 | 100.50 | 96.60 | 99.20 | 99.20 | 2.69% | 1,718,059 |
| Nov 27, 2025 | 96.00 | 98.80 | 96.00 | 96.60 | 96.60 | 2.44% | 1,127,758 |
| Nov 26, 2025 | 90.80 | 94.70 | 90.80 | 94.30 | 94.30 | 4.55% | 678,322 |
| Nov 25, 2025 | 90.00 | 90.80 | 89.80 | 90.20 | 90.20 | 1.81% | 162,087 |
| Nov 24, 2025 | 88.90 | 89.10 | 88.20 | 88.60 | 88.60 | 0.34% | 206,502 |
| Nov 21, 2025 | 90.10 | 90.70 | 87.80 | 88.30 | 88.30 | -4.23% | 494,687 |
| Nov 20, 2025 | 91.60 | 92.60 | 91.00 | 92.20 | 92.20 | 2.33% | 290,062 |
| Nov 19, 2025 | 91.50 | 92.30 | 90.10 | 90.10 | 90.10 | -2.07% | 428,600 |
| Nov 18, 2025 | 93.70 | 93.90 | 91.60 | 92.00 | 92.00 | -2.23% | 620,044 |
| Nov 17, 2025 | 95.20 | 95.60 | 93.80 | 94.10 | 94.10 | -1.16% | 541,114 |
| Nov 14, 2025 | 97.00 | 97.80 | 94.60 | 95.20 | 95.20 | -3.94% | 788,716 |
| Nov 13, 2025 | 100.00 | 100.00 | 98.00 | 99.10 | 99.10 | -1.39% | 681,388 |
| Nov 12, 2025 | 100.00 | 102.00 | 99.00 | 100.50 | 100.50 | 2.03% | 2,224,396 |
| Nov 11, 2025 | 94.60 | 99.60 | 94.40 | 98.50 | 98.50 | 4.79% | 1,731,487 |
| Nov 10, 2025 | 94.60 | 95.00 | 93.00 | 94.00 | 94.00 | -0.21% | 305,713 |
| Nov 7, 2025 | 95.30 | 95.30 | 93.30 | 94.20 | 94.20 | -1.77% | 434,310 |
| Nov 6, 2025 | 97.00 | 99.60 | 95.40 | 95.90 | 95.90 | 0.74% | 689,568 |
| Nov 5, 2025 | 97.90 | 97.90 | 93.40 | 95.20 | 95.20 | -2.96% | 880,185 |
| Nov 4, 2025 | 104.50 | 105.00 | 96.80 | 98.10 | 98.10 | -5.22% | 1,881,433 |
| Nov 3, 2025 | 96.90 | 104.50 | 96.90 | 103.50 | 103.50 | 8.04% | 3,148,605 |
| Oct 31, 2025 | 94.00 | 97.00 | 94.00 | 95.80 | 95.80 | 1.70% | 773,484 |
| Oct 30, 2025 | 95.50 | 95.50 | 93.00 | 94.20 | 94.20 | 0.11% | 292,236 |
| Oct 29, 2025 | 93.20 | 96.70 | 93.20 | 94.10 | 94.10 | 1.73% | 658,635 |
| Oct 28, 2025 | 93.50 | 94.00 | 92.20 | 92.50 | 92.50 | -2.43% | 468,522 |
| Oct 27, 2025 | 94.70 | 94.80 | 93.30 | 94.80 | 94.80 | 2.16% | 315,812 |
| Oct 23, 2025 | 93.50 | 93.50 | 92.40 | 92.80 | 92.80 | -0.75% | 213,783 |
| Oct 22, 2025 | 94.20 | 94.80 | 93.20 | 93.50 | 93.50 | 0.21% | 347,985 |
| Oct 21, 2025 | 92.90 | 93.80 | 92.90 | 93.30 | 93.30 | 0.54% | 212,154 |
| Oct 20, 2025 | 92.80 | 94.20 | 92.00 | 92.80 | 92.80 | 0.32% | 328,028 |
| Oct 17, 2025 | 90.00 | 92.50 | 90.00 | 92.50 | 92.50 | 1.31% | 195,304 |
| Oct 16, 2025 | 90.00 | 91.50 | 90.00 | 91.30 | 91.30 | 1.67% | 217,638 |
| Oct 15, 2025 | 89.20 | 89.90 | 89.20 | 89.80 | 89.80 | 0.67% | 155,808 |
| Oct 14, 2025 | 92.10 | 92.40 | 89.10 | 89.20 | 89.20 | -2.30% | 635,929 |
| Oct 13, 2025 | 91.50 | 91.50 | 89.20 | 91.30 | 91.30 | -1.93% | 339,316 |
| Oct 9, 2025 | 95.30 | 95.30 | 93.00 | 93.10 | 93.10 | -1.48% | 530,238 |
| Oct 8, 2025 | 95.90 | 95.90 | 94.30 | 94.50 | 94.50 | -1.25% | 357,496 |
| Oct 7, 2025 | 96.00 | 97.20 | 95.30 | 95.70 | 95.70 | 1.06% | 298,994 |
| Oct 3, 2025 | 95.20 | 95.50 | 94.50 | 94.70 | 94.70 | -0.11% | 141,914 |
| Oct 2, 2025 | 95.40 | 95.80 | 94.70 | 94.80 | 94.80 | -0.32% | 233,911 |
| Oct 1, 2025 | 96.90 | 97.00 | 95.10 | 95.10 | 95.10 | -1.14% | 235,984 |
| Sep 30, 2025 | 95.40 | 96.20 | 94.90 | 96.20 | 96.20 | 1.69% | 174,869 |
| Sep 26, 2025 | 97.30 | 97.30 | 94.10 | 94.60 | 94.60 | -3.07% | 560,968 |
| Sep 25, 2025 | 99.00 | 99.50 | 97.40 | 97.60 | 97.60 | -1.11% | 254,581 |
| Sep 24, 2025 | 100.00 | 100.00 | 98.40 | 98.70 | 98.70 | -1.30% | 248,458 |
| Sep 23, 2025 | 100.00 | 102.00 | 99.60 | 100.00 | 100.00 | -0.50% | 450,826 |
| Sep 22, 2025 | 99.00 | 100.50 | 99.00 | 100.50 | 100.50 | 2.03% | 508,942 |
| Sep 19, 2025 | 99.00 | 100.00 | 98.10 | 98.50 | 98.50 | 0.41% | 320,570 |
| Sep 18, 2025 | 97.10 | 98.30 | 97.00 | 98.10 | 98.10 | 1.87% | 170,697 |
| Sep 17, 2025 | 97.70 | 98.20 | 96.20 | 96.30 | 96.30 | -1.33% | 177,352 |
| Sep 16, 2025 | 97.00 | 98.10 | 97.00 | 97.60 | 97.60 | 1.35% | 154,804 |
| Sep 15, 2025 | 96.80 | 97.20 | 95.40 | 96.30 | 96.30 | -0.31% | 309,249 |
| Sep 12, 2025 | 97.00 | 98.00 | 96.50 | 96.60 | 96.60 | -0.21% | 293,580 |
| Sep 11, 2025 | 101.00 | 101.00 | 96.80 | 96.80 | 96.80 | -3.20% | 654,444 |
| Sep 10, 2025 | 100.50 | 101.00 | 99.70 | 100.00 | 100.00 | - | 349,361 |
| Sep 9, 2025 | 102.50 | 103.00 | 99.60 | 100.00 | 100.00 | -1.48% | 346,814 |
| Sep 8, 2025 | 100.50 | 102.00 | 99.50 | 101.50 | 101.50 | 2.11% | 472,042 |
| Sep 5, 2025 | 100.00 | 100.00 | 98.80 | 99.40 | 99.40 | 0.71% | 221,253 |
| Sep 4, 2025 | 101.50 | 101.50 | 98.50 | 98.70 | 98.70 | -1.30% | 215,608 |
| Sep 3, 2025 | 97.50 | 101.50 | 97.20 | 100.00 | 100.00 | 2.56% | 414,137 |
| Sep 2, 2025 | 101.00 | 101.00 | 97.10 | 97.50 | 97.50 | -1.02% | 296,770 |
| Sep 1, 2025 | 102.50 | 102.50 | 98.00 | 98.50 | 98.50 | -3.90% | 629,988 |
| Aug 29, 2025 | 103.50 | 105.50 | 102.50 | 102.50 | 102.50 | - | 903,264 |
| Aug 28, 2025 | 98.90 | 103.00 | 98.90 | 102.50 | 102.50 | 4.17% | 1,203,306 |
| Aug 27, 2025 | 97.60 | 98.70 | 97.60 | 98.40 | 98.40 | 1.23% | 306,367 |
| Aug 26, 2025 | 95.20 | 97.50 | 94.90 | 97.20 | 97.20 | 2.10% | 246,367 |
| Aug 25, 2025 | 94.60 | 96.20 | 94.60 | 95.20 | 95.20 | 0.74% | 214,519 |
| Aug 22, 2025 | 95.80 | 95.80 | 94.00 | 94.50 | 94.50 | -1.25% | 204,565 |
| Aug 21, 2025 | 95.00 | 95.90 | 95.00 | 95.70 | 95.70 | 1.48% | 156,807 |
| Aug 20, 2025 | 97.20 | 97.20 | 94.20 | 94.30 | 94.30 | -2.98% | 587,303 |
| Aug 19, 2025 | 99.40 | 99.50 | 97.20 | 97.20 | 97.20 | -1.12% | 256,936 |
| Aug 18, 2025 | 99.60 | 99.60 | 98.10 | 98.30 | 98.30 | -1.31% | 322,688 |
| Aug 15, 2025 | 100.50 | 101.00 | 99.30 | 99.60 | 99.60 | -0.40% | 320,335 |
| Aug 14, 2025 | 99.10 | 101.00 | 98.70 | 100.00 | 100.00 | 1.52% | 695,124 |
| Aug 13, 2025 | 97.90 | 99.50 | 97.40 | 98.50 | 98.50 | 1.23% | 453,733 |
| Aug 12, 2025 | 98.00 | 98.40 | 97.00 | 97.30 | 97.30 | -0.82% | 272,283 |
| Aug 11, 2025 | 98.50 | 98.70 | 97.50 | 98.10 | 98.10 | -0.41% | 272,375 |
| Aug 8, 2025 | 98.30 | 99.70 | 98.10 | 98.50 | 98.50 | 1.03% | 419,135 |
| Aug 7, 2025 | 98.20 | 99.20 | 97.40 | 97.50 | 97.50 | 0.72% | 368,930 |
| Aug 6, 2025 | 98.60 | 99.40 | 96.80 | 96.80 | 96.80 | -2.22% | 482,280 |
| Aug 5, 2025 | 98.20 | 99.20 | 98.20 | 99.00 | 99.00 | 1.23% | 410,893 |
| Aug 4, 2025 | 98.10 | 98.90 | 97.60 | 97.80 | 97.80 | 0.41% | 541,972 |
| Aug 1, 2025 | 95.60 | 98.20 | 94.60 | 97.40 | 97.40 | 0.83% | 501,210 |
| Jul 31, 2025 | 96.90 | 96.90 | 95.50 | 96.60 | 96.60 | -0.51% | 574,179 |
| Jul 30, 2025 | 97.20 | 97.90 | 96.50 | 97.10 | 97.10 | -1.12% | 777,749 |
| Jul 29, 2025 | 97.00 | 99.40 | 94.60 | 98.20 | 98.20 | -4.66% | 2,634,552 |
| Jul 28, 2025 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.48% | 251,536 |
| Jul 25, 2025 | 102.50 | 102.50 | 100.50 | 101.50 | 101.50 | -0.98% | 191,897 |
| Jul 24, 2025 | 102.00 | 103.50 | 101.00 | 102.50 | 102.50 | 1.49% | 359,021 |
| Jul 23, 2025 | 101.00 | 102.00 | 100.50 | 101.00 | 101.00 | 1.00% | 227,622 |
| Jul 22, 2025 | 103.50 | 103.50 | 99.90 | 100.00 | 100.00 | -2.91% | 578,752 |
| Jul 21, 2025 | 103.00 | 103.50 | 102.50 | 103.00 | 103.00 | 0.49% | 204,021 |
| Jul 18, 2025 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | -0.97% | 296,652 |
| Jul 17, 2025 | 102.50 | 103.50 | 101.50 | 103.50 | 103.50 | 0.98% | 257,446 |
| Jul 16, 2025 | 104.00 | 105.00 | 102.50 | 102.50 | 102.50 | - | 573,692 |
| Jul 15, 2025 | 104.50 | 105.00 | 102.50 | 102.50 | 102.50 | -0.97% | 806,572 |