3105.TWO - WIN Semiconductors Corp.

Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2019197.00199.50194.00198.50198.507,383,000
Jun 21, 2019203.50205.50196.00197.00197.0013,933,868
Jun 20, 2019200.50201.50198.50200.50200.509,551,613
Jun 19, 2019195.00201.00193.00200.00200.0024,511,670
Jun 18, 2019185.00188.00182.00187.50187.5019,461,658
Jun 17, 2019175.00183.50174.00183.50183.5013,615,619
Jun 14, 2019184.00186.50173.50176.50176.5020,610,057
Jun 13, 2019184.50189.00184.00188.50188.508,454,375
Jun 12, 2019187.00188.50183.00187.00187.0014,777,437
Jun 11, 2019182.00187.00180.50187.00187.0017,502,781
Jun 10, 2019173.00181.50171.00180.50180.5015,639,834
Jun 06, 2019172.00176.00169.00169.50169.5013,125,089
Jun 05, 2019184.00185.00174.50175.50175.5017,002,261
Jun 04, 2019178.50184.50177.00178.00178.0025,778,441
Jun 03, 2019172.00177.50168.50176.00176.0017,628,743
May 31, 2019165.00178.00165.00174.50174.5020,275,639
May 30, 2019162.00168.00162.00164.50164.5014,070,845
May 29, 2019154.50163.50151.50163.50163.5018,142,457
May 28, 2019158.00162.00156.00159.00159.0011,953,563
May 27, 2019163.00164.00156.50157.50157.5013,276,415
May 24, 2019167.00169.00160.00160.50160.5018,133,161
May 23, 2019157.00167.00155.50167.00167.0018,592,312
May 22, 2019168.00174.50162.50163.50163.5031,338,507
May 21, 2019163.50164.50155.00160.00160.0027,071,905
May 20, 2019167.00169.00159.00168.50168.5021,262,164
May 17, 2019182.00184.00163.50165.00165.0035,505,655
May 16, 2019197.50197.50180.50181.00181.0020,399,380
May 15, 2019194.00202.00193.50200.50200.5011,325,747
May 14, 2019183.50194.00182.00194.00194.0010,759,742
May 13, 2019204.50205.50192.50193.00193.0010,803,863
May 10, 2019201.00204.50197.00204.50204.508,882,373
May 09, 2019205.50207.50197.00200.00200.0010,851,422
May 08, 2019198.50209.00197.00206.00206.008,946,623
May 07, 2019205.00206.50203.00203.50203.505,329,619
May 06, 2019197.00205.50197.00201.00201.0011,189,196
May 03, 2019207.00214.00205.50213.00213.007,808,568
May 02, 2019205.00208.50203.00208.00208.006,564,330
Apr 30, 2019201.00207.00198.50207.00207.0011,074,498
Apr 29, 2019200.50204.00188.50204.00204.0021,040,263
Apr 26, 2019218.00218.00207.00207.00207.0025,627,617
Apr 25, 2019227.00229.50221.50229.50229.505,914,029
Apr 24, 2019230.00231.00225.00227.00227.009,165,229
Apr 23, 2019226.00229.50219.50229.50229.5012,390,124
Apr 22, 2019220.50227.00218.00225.50225.5012,499,317
Apr 19, 2019232.50233.50219.00220.00220.0021,511,004
Apr 18, 2019225.00240.50225.00229.00229.0032,168,130
Apr 17, 2019219.50220.00216.50219.00219.0011,584,649
Apr 16, 2019215.00217.00213.00213.00213.008,466,381
Apr 15, 2019211.00215.00208.00213.00213.008,001,808
Apr 12, 2019211.00213.50203.00205.00205.006,284,603
Apr 11, 2019217.00220.50211.00211.00211.0011,579,877
Apr 10, 2019214.00217.00211.00212.00212.005,478,319
Apr 09, 2019220.00223.50211.00211.00211.008,340,325
Apr 08, 2019209.50219.50209.50219.50219.5013,124,174
Apr 03, 2019207.00209.00203.00205.00205.008,302,497
Apr 02, 2019214.00216.50206.00207.50207.5011,846,878
Apr 01, 2019219.00220.00211.00211.00211.0014,671,043
Mar 29, 2019214.50218.50213.00217.50217.5016,557,278
Mar 28, 2019205.50212.00204.00211.50211.5014,895,706
Mar 27, 2019208.00213.50204.00204.00204.0019,351,128
Mar 26, 2019195.00205.00194.50205.00205.0011,490,561
Mar 25, 2019191.00196.50191.00194.00194.0010,798,481
Mar 22, 2019205.50210.50200.00200.50200.5017,614,575
Mar 21, 2019200.00202.50197.00199.50199.507,544,089
Mar 20, 2019204.00205.00197.00199.50199.5015,036,648
Mar 19, 2019197.00206.00194.00204.50204.5021,944,851
Mar 18, 2019199.00206.00197.00197.50197.5032,890,984
Mar 15, 2019178.00192.50178.00192.50192.5035,805,255
Mar 14, 2019166.00176.50165.50175.00175.0020,423,070
Mar 13, 2019162.00165.50162.00164.50164.505,707,124
Mar 12, 2019165.00166.50162.00162.00162.007,732,620
Mar 11, 2019160.50165.00160.00161.00161.007,911,937
Mar 08, 2019156.00163.50154.00162.50162.5016,930,033
Mar 07, 2019170.00170.00159.00160.00160.0013,553,979
Mar 06, 2019172.00175.50169.00172.00172.008,580,509
Mar 05, 2019177.50178.50173.00173.00173.009,458,519
Mar 04, 2019177.00180.50174.00180.00180.0013,312,955
Feb 27, 2019177.00177.00170.00175.00175.009,595,704
Feb 26, 2019180.00186.00175.00175.00175.0019,233,398
Feb 25, 2019170.50182.00169.00177.50177.5021,283,499
Feb 22, 2019170.00170.00166.50168.00168.008,277,689
Feb 21, 2019169.50172.00165.50171.00171.0011,597,399
Feb 20, 2019173.50176.50167.00168.00168.0017,594,730
Feb 19, 2019165.00172.50164.00171.00171.0018,946,971
Feb 18, 2019162.50164.50161.00163.00163.0011,942,774
Feb 15, 2019160.50166.50159.00160.50160.5027,990,627
Feb 14, 2019167.00170.50157.50158.00158.0021,008,744
Feb 13, 2019178.00182.50165.50166.50166.5020,878,750
Feb 12, 2019162.00176.50160.00174.00174.0022,373,998
Feb 11, 2019155.50163.00151.00161.50161.5018,655,108
Jan 30, 2019151.00151.50147.50149.50149.508,670,108
Jan 29, 2019147.50148.00144.00148.00148.008,908,051
Jan 28, 2019154.00154.50150.00150.00150.0014,123,616
Jan 25, 2019143.50156.00143.50152.00152.0030,239,961
Jan 24, 2019139.50142.50137.00142.00142.0014,126,589
Jan 23, 2019135.00138.50134.00138.50138.509,850,904
Jan 22, 2019133.00139.50132.50136.50136.5015,291,020
Jan 21, 2019128.00138.00126.00135.00135.0019,887,502
Jan 18, 2019125.00126.50123.50126.00126.005,811,539
Jan 17, 2019122.00123.50120.00123.50123.505,150,931
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...