Advertisement
U.S. Markets open in 2 hrs 12 mins
S&P Futures
5,903.00 -17.00 (-0.29%) Dow Futures
43,312.00 -228.00 (-0.52%) Nasdaq Futures
20,602.75 -30.75 (-0.15%) Russell 2000 Futures
2,301.60 -16.10 (-0.69%) Crude Oil
68.72 -0.44 (-0.64%) Gold
2,634.30 +19.70 (+0.75%)
Winstek Semiconductor Co., Ltd. (3265.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 101.50 | 103.50 | 101.50 | 103.00 | 103.00 | 184,328 |
| Nov 18, 2024 | 104.00 | 104.00 | 100.50 | 101.00 | 101.00 | 318,000 |
| Nov 15, 2024 | 104.00 | 106.00 | 103.50 | 104.00 | 104.00 | 178,000 |
| Nov 14, 2024 | 105.00 | 106.00 | 103.00 | 103.50 | 103.50 | 291,000 |
| Nov 13, 2024 | 104.50 | 107.00 | 104.50 | 106.00 | 106.00 | 251,000 |
| Nov 12, 2024 | 106.50 | 107.00 | 103.50 | 104.50 | 104.50 | 553,000 |
| Nov 11, 2024 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | 259,000 |
| Nov 08, 2024 | 110.50 | 111.00 | 107.00 | 107.00 | 107.00 | 499,000 |
| Nov 07, 2024 | 108.50 | 110.50 | 108.50 | 110.00 | 110.00 | 349,000 |
| Nov 06, 2024 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 704,000 |
| Nov 05, 2024 | 105.50 | 106.00 | 104.50 | 104.50 | 104.50 | 476,000 |
| Nov 04, 2024 | 105.50 | 106.50 | 105.00 | 105.50 | 105.50 | 307,000 |
| Nov 01, 2024 | 104.50 | 106.00 | 102.50 | 105.50 | 105.50 | 376,000 |
| Oct 31, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Oct 30, 2024 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 755,000 |
| Oct 29, 2024 | 111.00 | 111.00 | 108.50 | 108.50 | 108.50 | 815,000 |
| Oct 28, 2024 | 113.50 | 114.00 | 111.00 | 113.00 | 113.00 | 693,000 |
| Oct 25, 2024 | 115.00 | 115.50 | 113.00 | 113.00 | 113.00 | 754,000 |
| Oct 24, 2024 | 117.50 | 118.50 | 114.00 | 114.50 | 114.50 | 786,000 |
| Oct 23, 2024 | 117.50 | 119.00 | 117.50 | 117.50 | 117.50 | 325,000 |
| Oct 22, 2024 | 117.50 | 118.00 | 116.50 | 117.50 | 117.50 | 493,000 |
| Oct 21, 2024 | 117.00 | 118.50 | 116.50 | 118.50 | 118.50 | 605,000 |
| Oct 18, 2024 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | 1,311,000 |
| Oct 17, 2024 | 120.50 | 123.50 | 119.00 | 119.50 | 119.50 | 1,756,000 |
| Oct 16, 2024 | 117.50 | 121.50 | 117.00 | 119.00 | 119.00 | 1,942,000 |
| Oct 15, 2024 | 121.50 | 121.50 | 117.00 | 117.00 | 117.00 | 1,722,000 |
| Oct 14, 2024 | 117.00 | 120.50 | 115.50 | 120.50 | 120.50 | 2,005,000 |
| Oct 11, 2024 | 117.50 | 118.00 | 115.00 | 115.50 | 115.50 | 838,000 |
| Oct 09, 2024 | 120.50 | 120.50 | 116.00 | 116.50 | 116.50 | 2,297,000 |
| Oct 08, 2024 | 115.50 | 119.00 | 114.00 | 119.00 | 119.00 | 1,896,000 |
| Oct 07, 2024 | 117.50 | 123.50 | 116.00 | 116.00 | 116.00 | 7,887,000 |
| Oct 04, 2024 | 113.00 | 113.50 | 108.50 | 112.50 | 112.50 | 1,318,000 |
| Oct 01, 2024 | 110.00 | 113.50 | 108.50 | 113.50 | 113.50 | 837,000 |
| Sep 30, 2024 | 113.00 | 113.50 | 110.00 | 110.00 | 110.00 | 997,000 |
| Sep 27, 2024 | 115.00 | 118.50 | 113.00 | 114.50 | 114.50 | 2,728,000 |
| Sep 26, 2024 | 116.00 | 116.00 | 113.50 | 113.50 | 113.50 | 1,419,000 |
| Sep 25, 2024 | 110.50 | 118.00 | 109.50 | 114.50 | 114.50 | 3,035,000 |
| Sep 24, 2024 | 108.50 | 113.50 | 108.50 | 108.50 | 108.50 | 1,810,000 |
| Sep 23, 2024 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 450,000 |
| Sep 20, 2024 | 109.00 | 109.50 | 106.00 | 106.00 | 106.00 | 567,000 |
| Sep 19, 2024 | 106.00 | 108.00 | 105.50 | 107.50 | 107.50 | 353,000 |
| Sep 18, 2024 | 107.50 | 108.50 | 105.00 | 105.00 | 105.00 | 500,000 |
| Sep 16, 2024 | 108.50 | 109.00 | 107.50 | 108.00 | 108.00 | 323,000 |
| Sep 13, 2024 | 110.00 | 111.00 | 107.00 | 107.50 | 107.50 | 914,000 |
| Sep 12, 2024 | 108.00 | 109.50 | 107.00 | 108.00 | 108.00 | 907,000 |
| Sep 11, 2024 | 105.00 | 108.00 | 104.00 | 105.50 | 105.50 | 641,000 |
| Sep 10, 2024 | 107.50 | 109.00 | 104.00 | 105.00 | 105.00 | 665,000 |
| Sep 09, 2024 | 102.50 | 108.50 | 102.00 | 106.00 | 106.00 | 1,165,000 |
| Sep 06, 2024 | 105.50 | 109.00 | 104.50 | 107.00 | 107.00 | 1,491,000 |
| Sep 05, 2024 | 109.00 | 111.00 | 106.50 | 107.00 | 107.00 | 832,000 |
| Sep 04, 2024 | 107.00 | 108.50 | 102.50 | 106.50 | 106.50 | 1,242,000 |
| Sep 03, 2024 | 117.50 | 118.00 | 112.00 | 112.00 | 112.00 | 2,377,000 |
| Sep 02, 2024 | 113.00 | 120.00 | 111.00 | 115.50 | 115.50 | 2,600,000 |
| Aug 30, 2024 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | 1,168,000 |
| Aug 29, 2024 | 106.00 | 108.50 | 106.00 | 108.00 | 108.00 | 676,000 |
| Aug 28, 2024 | 105.00 | 109.50 | 105.00 | 108.50 | 108.50 | 1,086,000 |
| Aug 27, 2024 | 104.00 | 105.00 | 103.50 | 105.00 | 105.00 | 211,000 |
| Aug 26, 2024 | 106.50 | 106.50 | 104.00 | 104.00 | 104.00 | 411,000 |
| Aug 23, 2024 | 104.00 | 105.50 | 103.50 | 105.50 | 105.50 | 318,000 |
| Aug 22, 2024 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | 364,000 |
| Aug 21, 2024 | 108.00 | 108.00 | 105.00 | 105.50 | 105.50 | 613,000 |
| Aug 20, 2024 | 106.00 | 110.00 | 106.00 | 108.50 | 108.50 | 1,260,000 |
| Aug 19, 2024 | 104.00 | 105.50 | 102.00 | 104.50 | 104.50 | 445,000 |
| Aug 16, 2024 | 103.50 | 104.50 | 103.50 | 104.00 | 104.00 | 389,000 |
| Aug 15, 2024 | 102.50 | 103.50 | 101.50 | 102.50 | 102.50 | 311,000 |
| Aug 14, 2024 | 104.00 | 105.00 | 102.50 | 103.00 | 103.00 | 467,000 |
| Aug 13, 2024 | 103.00 | 103.50 | 101.50 | 102.00 | 102.00 | 425,000 |
| Aug 12, 2024 | 101.00 | 102.00 | 100.00 | 101.50 | 101.50 | 559,000 |
| Aug 09, 2024 | 101.50 | 102.00 | 99.70 | 99.70 | 99.70 | 631,000 |
| Aug 08, 2024 | 97.10 | 99.30 | 97.00 | 98.20 | 98.20 | 620,000 |
| Aug 07, 2024 | 94.10 | 100.50 | 93.80 | 99.40 | 99.40 | 1,071,000 |
| Aug 06, 2024 | 94.20 | 95.30 | 85.00 | 94.00 | 94.00 | 1,839,000 |
| Aug 05, 2024 | 99.30 | 99.30 | 93.60 | 93.60 | 93.60 | 1,313,000 |
| Aug 02, 2024 | 106.00 | 107.50 | 103.50 | 104.00 | 104.00 | 959,000 |
| Aug 01, 2024 | 109.00 | 110.00 | 107.50 | 110.00 | 110.00 | 613,000 |
| Jul 31, 2024 | 107.00 | 108.50 | 105.50 | 106.50 | 106.50 | 466,000 |
| Jul 30, 2024 | 105.00 | 108.50 | 104.50 | 108.00 | 108.00 | 1,033,000 |
| Jul 29, 2024 | 112.00 | 113.00 | 107.00 | 107.00 | 107.00 | 690,000 |
| Jul 26, 2024 | 110.00 | 112.50 | 107.00 | 111.00 | 111.00 | 592,000 |
| Jul 23, 2024 | 116.00 | 117.00 | 114.00 | 114.50 | 114.50 | 628,000 |
| Jul 22, 2024 | 115.00 | 116.50 | 112.00 | 114.00 | 114.00 | 957,000 |
| Jul 19, 2024 | 118.50 | 120.00 | 116.00 | 116.00 | 116.00 | 1,582,000 |
| Jul 18, 2024 | 123.00 | 123.00 | 118.00 | 120.50 | 120.50 | 2,314,000 |
| Jul 17, 2024 | 126.50 | 127.50 | 125.00 | 125.00 | 125.00 | 962,000 |
| Jul 16, 2024 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 1,215,000 |
| Jul 15, 2024 | 127.50 | 128.00 | 125.00 | 125.50 | 125.50 | 1,172,000 |
| Jul 12, 2024 | 131.50 | 131.50 | 127.00 | 127.50 | 127.50 | 2,387,000 |
| Jul 11, 2024 | 137.50 | 137.50 | 132.50 | 132.50 | 132.50 | 2,075,000 |
| Jul 10, 2024 | 133.50 | 137.50 | 133.00 | 135.00 | 135.00 | 2,175,000 |
| Jul 09, 2024 | 134.00 | 138.50 | 133.00 | 138.00 | 138.00 | 2,440,000 |
| Jul 08, 2024 | 137.50 | 137.50 | 133.00 | 135.50 | 135.50 | 1,388,000 |
| Jul 05, 2024 | 142.00 | 142.50 | 136.50 | 136.50 | 136.50 | 3,525,000 |
| Jul 04, 2024 | 144.00 | 144.00 | 139.00 | 141.50 | 141.50 | 2,122,000 |
| Jul 03, 2024 | 144.00 | 144.50 | 138.00 | 141.50 | 141.50 | 5,285,000 |
| Jul 02, 2024 | 131.50 | 140.50 | 130.50 | 138.50 | 138.50 | 2,967,000 |
| Jul 01, 2024 | 134.50 | 134.50 | 131.00 | 131.00 | 131.00 | 1,159,000 |
| Jun 28, 2024 | 135.00 | 137.00 | 133.50 | 134.00 | 134.00 | 1,981,000 |
| Jun 27, 2024 | 134.50 | 136.00 | 132.00 | 133.50 | 133.50 | 1,277,000 |
| Jun 26, 2024 | 138.00 | 140.00 | 134.00 | 134.50 | 134.50 | 2,128,000 |
| Jun 25, 2024 | 141.50 | 141.50 | 133.00 | 135.50 | 135.50 | 3,111,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.