Win Semiconductors Corp.(TW:3105)
NT$521.00+36.50 (+7.53%)
TW:3105
Win Semiconductors Corp. historical prices
NT$521.00
At close:+36.50 (+7.53%)
Win Semiconductors Corp. (3105) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 490.00 | 525.00 | 473.50 | 521.00 | 521.00 | +7.53% | 31,320,871 | 1.26 |
| Nov 10, 2026 | 482.50 | 491.00 | 464.00 | 484.50 | 484.50 | +19.33% | 21,805,859 | 0.87 |
| Nov 09, 2026 | 412.00 | 446.50 | 403.50 | 446.50 | 446.50 | +9.98% | 14,023,863 | 0.55 |
| Nov 06, 2026 | 406.00 | 417.00 | 406.00 | 406.00 | 406.00 | -9.98% | 14,813,812 | 0.58 |
| Nov 05, 2026 | 468.50 | 487.00 | 451.00 | 451.00 | 451.00 | -9.98% | 24,515,236 | 0.97 |
| Nov 04, 2026 | 525.00 | 525.00 | 477.00 | 501.00 | 501.00 | -5.47% | 32,445,184 | 1.29 |
| Nov 03, 2026 | 555.00 | 564.00 | 530.00 | 530.00 | 530.00 | -9.86% | 24,059,926 | 0.94 |
| Nov 02, 2026 | 558.00 | 596.00 | 550.00 | 588.00 | 588.00 | +1.73% | 29,960,516 | 1.19 |
| Oct 30, 2026 | 567.00 | 589.00 | 541.00 | 578.00 | 578.00 | -2.69% | 39,198,464 | 1.58 |
| Oct 29, 2026 | 594.00 | 594.00 | 584.00 | 594.00 | 594.00 | +10.00% | 58,591,220 | 2.43 |
| Oct 28, 2026 | 523.00 | 540.00 | 522.00 | 540.00 | 540.00 | +9.98% | 17,231,172 | 0.72 |
| Oct 27, 2026 | 510.00 | 510.00 | 479.00 | 491.00 | 491.00 | +1.03% | 13,689,400 | 0.56 |
| Oct 26, 2026 | 486.00 | 526.00 | 482.00 | 486.00 | 486.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 486.00 | 526.00 | 482.00 | 486.00 | 486.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 517.00 | 526.00 | 482.00 | 486.00 | 486.00 | -5.08% | 24,584,270 | 0.97 |
| Oct 21, 2026 | 499.50 | 522.00 | 495.50 | 512.00 | 512.00 | +7.79% | 20,407,562 | 0.81 |
| Oct 20, 2026 | 482.00 | 517.00 | 470.00 | 475.00 | 475.00 | -1.45% | 25,520,240 | 1.01 |
| Oct 19, 2026 | 491.00 | 491.00 | 454.00 | 482.00 | 482.00 | -3.79% | 24,202,956 | 0.96 |
| Oct 16, 2026 | 510.00 | 510.00 | 491.00 | 501.00 | 501.00 | -0.20% | 12,844,900 | 0.51 |
| Oct 15, 2026 | 520.00 | 526.00 | 502.00 | 502.00 | 502.00 | -9.87% | 16,741,547 | 0.67 |
| Oct 14, 2026 | 559.00 | 570.00 | 552.00 | 557.00 | 557.00 | +0.18% | 11,923,168 | 0.47 |
| Oct 13, 2026 | 564.00 | 565.00 | 522.00 | 556.00 | 556.00 | -4.14% | 25,715,482 | 1.03 |
| Oct 12, 2026 | 582.00 | 604.00 | 573.00 | 580.00 | 580.00 | -0.17% | 18,894,044 | 0.76 |
| Oct 09, 2026 | 581.00 | 592.00 | 566.00 | 581.00 | 581.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 578.00 | 592.00 | 566.00 | 581.00 | 581.00 | -1.19% | 16,489,383 | 0.65 |
| Oct 07, 2026 | 589.00 | 613.00 | 582.00 | 588.00 | 588.00 | -0.68% | 22,679,508 | 0.91 |
| Oct 06, 2026 | 615.00 | 623.00 | 588.00 | 592.00 | 592.00 | -3.74% | 19,731,700 | 0.80 |
| Oct 05, 2026 | 614.00 | 630.00 | 604.00 | 615.00 | 615.00 | +4.06% | 48,127,910 | 1.99 |
| Oct 02, 2026 | 574.00 | 591.00 | 572.00 | 591.00 | 591.00 | +9.85% | 28,497,984 | 1.17 |
| Oct 01, 2026 | 546.00 | 546.00 | 529.00 | 538.00 | 538.00 | -0.74% | 26,937,664 | 1.11 |
| Sep 30, 2026 | 509.00 | 542.00 | 509.00 | 542.00 | 542.00 | +9.94% | 43,189,140 | 1.82 |
| Sep 29, 2026 | 496.50 | 498.50 | 484.50 | 493.00 | 493.00 | -1.79% | 15,337,974 | 0.65 |
| Sep 28, 2026 | 502.00 | 506.00 | 482.00 | 502.00 | 502.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 502.00 | 506.00 | 482.00 | 502.00 | 502.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 495.50 | 506.00 | 482.00 | 502.00 | 502.00 | +1.01% | 21,692,104 | 0.89 |
| Sep 23, 2026 | 507.00 | 518.00 | 486.50 | 497.00 | 497.00 | -0.80% | 27,447,172 | 1.12 |
| Sep 22, 2026 | 501.00 | 515.00 | 489.00 | 501.00 | 501.00 | +2.14% | 33,954,584 | 1.40 |
| Sep 21, 2026 | 497.00 | 504.00 | 486.00 | 490.50 | 490.50 | -1.90% | 23,656,194 | 0.97 |
| Sep 18, 2026 | 487.50 | 502.00 | 467.00 | 500.00 | 500.00 | +6.16% | 44,393,092 | 1.82 |
| Sep 17, 2026 | 482.00 | 507.00 | 469.00 | 471.00 | 471.00 | -0.32% | 47,614,132 | 1.97 |
| Sep 16, 2026 | 469.00 | 473.00 | 454.00 | 472.50 | 472.50 | +4.07% | 29,234,902 | 1.24 |
| Sep 15, 2026 | 447.50 | 476.00 | 445.50 | 454.00 | 454.00 | +2.25% | 35,941,584 | 1.51 |
| Sep 14, 2026 | 423.00 | 451.00 | 420.00 | 444.00 | 444.00 | +1.49% | 13,606,699 | 0.57 |
| Sep 11, 2026 | 449.50 | 450.00 | 435.00 | 437.50 | 437.50 | -5.20% | 14,614,190 | 0.61 |
| Sep 10, 2026 | 462.50 | 465.00 | 452.00 | 461.50 | 461.50 | -0.54% | 15,187,006 | 0.63 |
| Sep 09, 2026 | 462.00 | 478.00 | 457.50 | 464.00 | 464.00 | +5.10% | 36,406,744 | 1.53 |
| Sep 08, 2026 | 457.00 | 458.00 | 440.00 | 441.50 | 441.50 | -2.00% | 17,327,104 | 0.73 |
| Sep 07, 2026 | 453.50 | 463.00 | 446.50 | 450.50 | 450.50 | +0.22% | 19,649,016 | 0.81 |
| Sep 04, 2026 | 465.00 | 465.00 | 438.50 | 449.50 | 449.50 | +0.67% | 24,240,776 | 1.01 |
| Sep 03, 2026 | 478.00 | 490.00 | 440.00 | 446.50 | 446.50 | -4.90% | 41,028,056 | 1.73 |
