Winstek Semiconductor Co. Ltd.(TW:3265)
NT$166.00+8.50 (+5.40%)
TW:3265
Winstek Semiconductor Co. Ltd. historical prices
NT$166.00
At close:+8.50 (+5.40%)
Winstek Semiconductor Co. Ltd. (3265) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 159.00 | 166.50 | 155.00 | 166.00 | 166.00 | +5.40% | 3,256,476 | 1.30 |
| Nov 10, 2026 | 150.00 | 161.00 | 149.50 | 157.50 | 157.50 | +9.38% | 4,100,078 | 1.64 |
| Nov 09, 2026 | 142.00 | 150.50 | 138.50 | 146.50 | 146.50 | +1.74% | 3,775,890 | 1.52 |
| Nov 06, 2026 | 144.00 | 147.50 | 144.00 | 144.00 | 144.00 | -9.72% | 1,741,119 | 0.70 |
| Nov 05, 2026 | 170.00 | 172.00 | 159.50 | 159.50 | 159.50 | -9.89% | 1,628,491 | 0.66 |
| Nov 04, 2026 | 184.50 | 186.00 | 166.00 | 177.00 | 177.00 | -0.56% | 2,402,025 | 0.98 |
| Nov 03, 2026 | 188.00 | 190.00 | 176.00 | 178.00 | 178.00 | -8.25% | 1,732,182 | 0.71 |
| Nov 02, 2026 | 188.50 | 199.00 | 187.50 | 194.00 | 194.00 | -0.77% | 1,406,970 | 0.58 |
| Oct 30, 2026 | 204.50 | 207.50 | 192.00 | 195.50 | 195.50 | -7.78% | 2,457,051 | 1.02 |
| Oct 29, 2026 | 218.50 | 222.50 | 206.50 | 212.00 | 212.00 | -4.07% | 2,077,315 | 0.87 |
| Oct 28, 2026 | 222.50 | 225.50 | 216.00 | 221.00 | 221.00 | +1.38% | 2,299,750 | 0.98 |
| Oct 27, 2026 | 228.00 | 233.00 | 218.00 | 218.00 | 218.00 | -3.75% | 3,008,567 | 1.30 |
| Oct 26, 2026 | 226.50 | 253.00 | 224.50 | 226.50 | 226.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 226.50 | 253.00 | 224.50 | 226.50 | 226.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 250.00 | 253.00 | 224.50 | 226.50 | 226.50 | -9.04% | 6,171,857 | 2.72 |
| Oct 21, 2026 | 260.50 | 264.00 | 241.50 | 249.00 | 249.00 | +0.40% | 6,721,257 | 3.09 |
| Oct 20, 2026 | 254.50 | 269.00 | 245.00 | 248.00 | 248.00 | -1.20% | 1,743,441 | 0.81 |
| Oct 19, 2026 | 263.50 | 266.50 | 245.00 | 251.00 | 251.00 | -6.69% | 2,084,707 | 0.98 |
| Oct 16, 2026 | 280.50 | 288.50 | 251.50 | 269.00 | 269.00 | -3.24% | 2,827,226 | 1.35 |
| Oct 15, 2026 | 281.00 | 285.50 | 263.50 | 278.00 | 278.00 | -4.96% | 2,981,441 | 1.44 |
| Oct 14, 2026 | 261.50 | 292.50 | 258.00 | 292.50 | 292.50 | +9.96% | 2,755,577 | 1.35 |
| Oct 13, 2026 | 259.00 | 273.00 | 259.00 | 266.00 | 266.00 | +1.53% | 18,850,252 | 10.73 |
| Oct 12, 2026 | 242.00 | 262.00 | 241.50 | 262.00 | 262.00 | +9.85% | 8,645,438 | 5.30 |
| Oct 09, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | +9.91% | 4,588,924 | 2.87 |
| Oct 07, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | +9.87% | 2,367,587 | 1.51 |
| Oct 06, 2026 | 188.00 | 203.50 | 188.00 | 197.50 | 197.50 | +5.05% | 6,035,166 | 4.06 |
| Oct 05, 2026 | 191.50 | 193.00 | 185.00 | 188.00 | 188.00 | 0.00% | 1,658,565 | 1.12 |
| Oct 02, 2026 | 185.00 | 193.00 | 183.00 | 188.00 | 188.00 | +1.62% | 1,625,898 | 1.07 |
| Oct 01, 2026 | 185.00 | 186.50 | 181.50 | 185.00 | 185.00 | -0.54% | 1,106,383 | 0.71 |
| Sep 30, 2026 | 183.50 | 193.00 | 182.00 | 186.00 | 186.00 | +3.05% | 2,362,892 | 1.55 |
| Sep 29, 2026 | 183.00 | 184.00 | 179.00 | 180.50 | 180.50 | -1.37% | 745,804 | 0.49 |
| Sep 28, 2026 | 183.00 | 184.00 | 178.50 | 183.00 | 183.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 183.00 | 184.00 | 178.50 | 183.00 | 183.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 180.00 | 184.00 | 178.50 | 183.00 | 183.00 | +1.67% | 1,086,790 | 0.70 |
| Sep 23, 2026 | 189.00 | 189.50 | 179.00 | 180.00 | 180.00 | -5.01% | 2,506,502 | 1.62 |
| Sep 22, 2026 | 182.50 | 198.00 | 181.50 | 189.50 | 189.50 | +4.70% | 5,385,273 | 3.61 |
| Sep 21, 2026 | 181.00 | 186.00 | 178.00 | 181.00 | 181.00 | +0.56% | 1,890,609 | 1.26 |
| Sep 18, 2026 | 173.00 | 182.00 | 171.50 | 180.00 | 180.00 | +7.14% | 2,668,585 | 1.80 |
| Sep 17, 2026 | 164.50 | 174.50 | 164.50 | 168.00 | 168.00 | +3.70% | 1,270,342 | 0.85 |
| Sep 16, 2026 | 162.00 | 163.50 | 160.50 | 162.00 | 162.00 | +0.93% | 287,762 | 0.19 |
| Sep 15, 2026 | 162.00 | 165.50 | 160.50 | 160.50 | 160.50 | -1.53% | 334,570 | 0.22 |
| Sep 14, 2026 | 163.50 | 164.00 | 159.50 | 163.00 | 163.00 | -1.21% | 729,023 | 0.47 |
| Sep 11, 2026 | 167.00 | 168.00 | 163.00 | 165.00 | 165.00 | -3.51% | 780,202 | 0.51 |
| Sep 10, 2026 | 170.50 | 174.50 | 168.50 | 171.00 | 171.00 | +2.09% | 1,490,040 | 0.97 |
| Sep 09, 2026 | 168.50 | 170.50 | 166.50 | 167.50 | 167.50 | +0.60% | 377,119 | 0.24 |
| Sep 08, 2026 | 173.50 | 174.00 | 166.00 | 166.50 | 166.50 | -5.40% | 1,882,151 | 1.22 |
| Sep 07, 2026 | 179.00 | 179.50 | 176.00 | 176.00 | 176.00 | -0.28% | 826,533 | 0.54 |
| Sep 04, 2026 | 174.50 | 177.00 | 172.00 | 176.50 | 176.50 | +2.02% | 739,628 | 0.48 |
| Sep 03, 2026 | 179.50 | 179.50 | 172.50 | 173.00 | 173.00 | -3.08% | 1,591,706 | 1.03 |
