Winstek Semiconductor Co., Ltd. (TPEX:3265)
Taiwan
· Delayed Price · Currency is TWD 164.50
-3.00 (-1.79%)
Apr 29, 2026, 1:30 PM CST
Winstek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 165.00 | 171.00 | 162.00 | 167.50 | 167.50 | 1.82% | 1,632,728 |
| Apr 27, 2026 | 176.50 | 177.00 | 163.00 | 164.50 | 164.50 | -5.19% | 3,304,118 |
| Apr 24, 2026 | 170.50 | 178.00 | 169.00 | 173.50 | 173.50 | 4.20% | 3,123,972 |
| Apr 23, 2026 | 179.00 | 180.00 | 161.00 | 166.50 | 166.50 | -6.46% | 4,957,706 |
| Apr 22, 2026 | 176.50 | 182.00 | 173.50 | 178.00 | 178.00 | 1.14% | 5,025,391 |
| Apr 21, 2026 | 172.00 | 177.00 | 170.00 | 176.00 | 176.00 | 2.62% | 4,630,759 |
| Apr 20, 2026 | 169.50 | 174.50 | 168.00 | 171.50 | 171.50 | 2.69% | 4,045,238 |
| Apr 17, 2026 | 169.00 | 171.00 | 166.50 | 167.00 | 167.00 | -1.47% | 2,949,986 |
| Apr 16, 2026 | 170.00 | 170.00 | 164.00 | 169.50 | 169.50 | 0.30% | 3,217,214 |
| Apr 15, 2026 | 177.00 | 177.00 | 167.00 | 169.00 | 169.00 | -3.70% | 5,773,517 |
| Apr 14, 2026 | 181.00 | 184.00 | 173.50 | 175.50 | 175.50 | 1.74% | 7,791,526 |
| Apr 13, 2026 | 163.00 | 175.00 | 160.50 | 172.50 | 172.50 | 5.83% | 5,804,641 |
| Apr 10, 2026 | 166.00 | 169.00 | 160.00 | 163.00 | 163.00 | 1.24% | 4,652,043 |
| Apr 9, 2026 | 160.50 | 164.50 | 157.00 | 161.00 | 161.00 | 1.90% | 7,139,780 |
| Apr 8, 2026 | 150.50 | 158.00 | 148.00 | 158.00 | 158.00 | 9.72% | 6,994,282 |
| Apr 7, 2026 | 147.50 | 149.50 | 143.00 | 144.00 | 144.00 | 0.35% | 2,000,583 |
| Apr 2, 2026 | 147.50 | 151.50 | 143.50 | 143.50 | 143.50 | -2.05% | 3,746,278 |
| Apr 1, 2026 | 151.00 | 151.50 | 144.50 | 146.50 | 146.50 | 2.81% | 3,167,563 |
| Mar 31, 2026 | 141.00 | 155.00 | 139.00 | 142.50 | 142.50 | -0.35% | 7,067,991 |
| Mar 30, 2026 | 141.00 | 144.00 | 136.00 | 143.00 | 143.00 | -1.04% | 2,524,806 |
| Mar 27, 2026 | 136.50 | 145.50 | 134.00 | 144.50 | 144.50 | 3.58% | 2,325,390 |
| Mar 26, 2026 | 145.00 | 147.50 | 138.50 | 139.50 | 139.50 | -1.76% | 5,507,271 |
| Mar 25, 2026 | 136.50 | 142.50 | 136.50 | 142.00 | 142.00 | 7.17% | 2,128,210 |
| Mar 24, 2026 | 137.50 | 141.00 | 130.50 | 132.50 | 132.50 | -0.38% | 1,867,681 |
| Mar 23, 2026 | 132.00 | 136.00 | 128.50 | 133.00 | 133.00 | -2.56% | 846,580 |
| Mar 20, 2026 | 140.50 | 141.50 | 134.00 | 136.50 | 136.50 | -1.44% | 1,553,094 |
| Mar 19, 2026 | 137.00 | 139.50 | 136.00 | 138.50 | 138.50 | -0.72% | 1,033,339 |
| Mar 18, 2026 | 138.00 | 143.00 | 138.00 | 139.50 | 139.50 | 2.57% | 2,117,499 |
| Mar 17, 2026 | 137.00 | 139.50 | 135.00 | 136.00 | 136.00 | 1.12% | 1,253,998 |
| Mar 16, 2026 | 135.00 | 137.00 | 133.00 | 134.50 | 134.50 | - | 810,238 |
| Mar 13, 2026 | 129.00 | 136.00 | 128.00 | 134.50 | 134.50 | 1.13% | 937,042 |
| Mar 12, 2026 | 136.50 | 137.00 | 132.00 | 133.00 | 133.00 | -1.85% | 927,703 |
| Mar 11, 2026 | 134.50 | 137.00 | 133.50 | 135.50 | 135.50 | 4.63% | 1,490,190 |
| Mar 10, 2026 | 129.00 | 132.00 | 127.50 | 129.50 | 129.50 | 4.02% | 2,059,148 |
| Mar 9, 2026 | 124.50 | 126.50 | 124.50 | 124.50 | 124.50 | -9.78% | 1,643,012 |
| Mar 6, 2026 | 136.00 | 140.00 | 134.00 | 138.00 | 138.00 | 0.36% | 951,325 |
| Mar 5, 2026 | 132.00 | 139.00 | 132.00 | 137.50 | 137.50 | 8.27% | 1,950,291 |
| Mar 4, 2026 | 137.00 | 138.50 | 127.00 | 127.00 | 127.00 | -9.61% | 2,433,316 |
| Mar 3, 2026 | 143.50 | 146.00 | 138.50 | 140.50 | 140.50 | -1.06% | 2,121,878 |
| Mar 2, 2026 | 143.00 | 146.00 | 141.50 | 142.00 | 142.00 | -5.33% | 2,889,110 |
| Feb 26, 2026 | 146.50 | 154.50 | 144.00 | 150.00 | 150.00 | 3.45% | 5,305,299 |
| Feb 25, 2026 | 146.50 | 146.50 | 142.00 | 145.00 | 145.00 | 0.35% | 1,661,411 |
| Feb 24, 2026 | 143.00 | 146.50 | 141.50 | 144.50 | 144.50 | 0.70% | 2,027,024 |
| Feb 23, 2026 | 137.50 | 147.00 | 135.50 | 143.50 | 143.50 | 6.30% | 3,346,949 |
| Feb 11, 2026 | 136.00 | 137.50 | 132.50 | 135.00 | 135.00 | -1.82% | 1,299,063 |
| Feb 10, 2026 | 139.50 | 139.50 | 136.50 | 137.50 | 137.50 | 0.73% | 1,037,329 |
| Feb 9, 2026 | 137.00 | 139.50 | 135.50 | 136.50 | 136.50 | 3.02% | 1,549,668 |
| Feb 6, 2026 | 136.00 | 136.50 | 130.50 | 132.50 | 132.50 | -2.57% | 1,591,950 |
| Feb 5, 2026 | 137.50 | 145.00 | 136.00 | 136.00 | 136.00 | -2.51% | 2,294,678 |
| Feb 4, 2026 | 135.50 | 140.00 | 133.50 | 139.50 | 139.50 | 2.57% | 973,882 |
| Feb 3, 2026 | 137.00 | 139.50 | 132.50 | 136.00 | 136.00 | 2.64% | 1,285,393 |
| Feb 2, 2026 | 138.00 | 138.00 | 130.00 | 132.50 | 132.50 | -5.02% | 2,531,897 |
| Jan 30, 2026 | 143.50 | 145.00 | 138.50 | 139.50 | 139.50 | -3.13% | 2,157,952 |
| Jan 29, 2026 | 148.00 | 151.00 | 143.00 | 144.00 | 144.00 | -2.37% | 3,892,428 |
| Jan 28, 2026 | 147.50 | 148.00 | 144.50 | 147.50 | 147.50 | 1.03% | 2,218,613 |
| Jan 27, 2026 | 154.00 | 156.00 | 146.00 | 146.00 | 146.00 | -2.34% | 6,800,470 |
| Jan 26, 2026 | 142.00 | 150.00 | 139.00 | 149.50 | 149.50 | 5.28% | 5,763,666 |
| Jan 23, 2026 | 142.50 | 142.50 | 136.00 | 142.00 | 142.00 | 1.07% | 3,331,011 |
| Jan 22, 2026 | 143.00 | 147.00 | 140.00 | 140.50 | 140.50 | 0.36% | 4,758,218 |
| Jan 21, 2026 | 142.00 | 150.00 | 139.00 | 140.00 | 140.00 | -1.06% | 6,759,129 |
| Jan 20, 2026 | 143.50 | 146.00 | 141.00 | 141.50 | 141.50 | -0.35% | 3,700,297 |
| Jan 19, 2026 | 143.50 | 146.50 | 140.50 | 142.00 | 142.00 | -1.73% | 3,623,452 |
| Jan 16, 2026 | 145.50 | 148.00 | 140.00 | 144.50 | 144.50 | - | 5,312,134 |
| Jan 15, 2026 | 142.00 | 148.50 | 140.00 | 144.50 | 144.50 | 4.71% | 11,322,677 |
| Jan 14, 2026 | 138.00 | 141.00 | 136.00 | 138.00 | 138.00 | -0.72% | 5,087,692 |
| Jan 13, 2026 | 132.00 | 142.00 | 128.00 | 139.00 | 139.00 | 6.92% | 13,656,971 |
| Jan 12, 2026 | 129.50 | 133.00 | 126.50 | 130.00 | 130.00 | 2.36% | 5,445,052 |
| Jan 9, 2026 | 124.00 | 127.50 | 121.50 | 127.00 | 127.00 | 3.67% | 5,045,711 |
| Jan 8, 2026 | 123.50 | 123.50 | 119.50 | 122.50 | 122.50 | -0.41% | 2,150,803 |
| Jan 7, 2026 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 0.82% | 2,276,535 |
| Jan 6, 2026 | 122.00 | 126.00 | 121.00 | 122.00 | 122.00 | 0.83% | 2,598,797 |
| Jan 5, 2026 | 125.50 | 125.50 | 119.00 | 121.00 | 121.00 | -2.81% | 3,776,722 |
| Jan 2, 2026 | 129.00 | 129.50 | 124.00 | 124.50 | 124.50 | -1.58% | 4,256,046 |
| Dec 31, 2025 | 123.00 | 131.50 | 122.00 | 126.50 | 126.50 | 3.27% | 9,431,816 |
| Dec 30, 2025 | 120.00 | 125.50 | 119.00 | 122.50 | 122.50 | 0.41% | 5,058,669 |
| Dec 29, 2025 | 123.50 | 123.50 | 118.50 | 122.00 | 122.00 | -0.41% | 4,426,765 |
| Dec 26, 2025 | 119.50 | 127.50 | 119.00 | 122.50 | 122.50 | 3.38% | 11,157,570 |
| Dec 24, 2025 | 116.50 | 121.00 | 116.00 | 118.50 | 118.50 | 7.73% | 14,324,430 |
| Dec 23, 2025 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 1.85% | 2,544,284 |
| Dec 22, 2025 | 106.00 | 109.50 | 105.50 | 108.00 | 108.00 | 3.85% | 2,165,220 |
| Dec 19, 2025 | 102.50 | 109.50 | 102.50 | 104.00 | 104.00 | 4.00% | 2,653,184 |
| Dec 18, 2025 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 646,248 |
| Dec 17, 2025 | 101.50 | 103.00 | 101.00 | 102.00 | 102.00 | 1.49% | 922,345 |
| Dec 16, 2025 | 104.00 | 104.00 | 98.20 | 100.50 | 100.50 | -4.74% | 1,962,154 |
| Dec 15, 2025 | 105.00 | 106.00 | 102.00 | 105.50 | 105.50 | -2.31% | 3,009,267 |
| Dec 12, 2025 | 115.50 | 116.00 | 106.00 | 108.00 | 108.00 | -4.00% | 10,376,580 |
| Dec 11, 2025 | 110.00 | 112.50 | 109.00 | 112.50 | 112.50 | 9.76% | 4,628,134 |
| Dec 10, 2025 | 98.20 | 102.50 | 96.80 | 102.50 | 102.50 | 5.34% | 2,126,310 |
| Dec 9, 2025 | 99.70 | 99.70 | 96.30 | 97.30 | 97.30 | -1.82% | 692,898 |
| Dec 8, 2025 | 94.40 | 100.00 | 94.30 | 99.10 | 99.10 | 5.09% | 1,214,890 |
| 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 |