UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.56 -0.25 (-0.30%) GOLD FUTURES
2,342.60 +4.20 (+0.18%) DOW
37,938.60 -522.32 (-1.36%) Bitcoin GBP
51,246.20 -543.77 (-1.05%)
WIN Semiconductors Corp. (3105.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | 1,774,400 |
| 24 Apr 2024 | 142.50 | 145.00 | 141.50 | 145.00 | 145.00 | 2,314,000 |
| 23 Apr 2024 | 140.00 | 140.50 | 137.50 | 140.00 | 140.00 | 1,349,000 |
| 22 Apr 2024 | 141.50 | 142.00 | 137.00 | 137.00 | 137.00 | 1,344,000 |
| 19 Apr 2024 | 143.00 | 143.00 | 135.00 | 140.00 | 140.00 | 5,089,000 |
| 18 Apr 2024 | 142.50 | 146.00 | 142.00 | 145.50 | 145.50 | 1,426,000 |
| 17 Apr 2024 | 143.50 | 144.50 | 143.00 | 143.50 | 143.50 | 1,694,000 |
| 16 Apr 2024 | 146.50 | 147.00 | 142.00 | 143.00 | 143.00 | 3,003,000 |
| 15 Apr 2024 | 150.00 | 151.00 | 146.00 | 147.00 | 147.00 | 2,326,000 |
| 12 Apr 2024 | 155.00 | 155.00 | 150.50 | 150.50 | 150.50 | 2,760,000 |
| 11 Apr 2024 | 153.00 | 156.00 | 151.00 | 154.50 | 154.50 | 3,593,000 |
| 10 Apr 2024 | 149.00 | 154.50 | 148.00 | 153.50 | 153.50 | 4,735,000 |
| 09 Apr 2024 | 143.50 | 149.00 | 143.50 | 148.50 | 148.50 | 3,225,000 |
| 08 Apr 2024 | 147.50 | 149.00 | 143.50 | 143.50 | 143.50 | 3,687,000 |
| 03 Apr 2024 | 148.00 | 149.00 | 146.50 | 147.50 | 147.50 | 1,834,000 |
| 02 Apr 2024 | 149.50 | 150.00 | 147.50 | 149.00 | 149.00 | 1,668,000 |
| 01 Apr 2024 | 146.00 | 150.50 | 145.00 | 148.00 | 148.00 | 1,956,000 |
| 29 Mar 2024 | 145.50 | 147.50 | 145.00 | 146.00 | 146.00 | 1,051,000 |
| 28 Mar 2024 | 147.00 | 148.50 | 145.50 | 145.50 | 145.50 | 2,195,000 |
| 27 Mar 2024 | 148.00 | 149.50 | 147.00 | 147.00 | 147.00 | 2,290,000 |
| 26 Mar 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 25 Mar 2024 | 153.50 | 155.50 | 153.00 | 153.50 | 153.50 | 2,079,000 |
| 22 Mar 2024 | 154.50 | 154.50 | 151.50 | 153.50 | 153.50 | 3,189,000 |
| 21 Mar 2024 | 155.50 | 156.00 | 153.00 | 154.50 | 154.50 | 1,846,000 |
| 20 Mar 2024 | 156.50 | 157.00 | 152.50 | 153.00 | 153.00 | 3,133,000 |
| 19 Mar 2024 | 149.50 | 157.00 | 149.00 | 157.00 | 157.00 | 6,888,000 |
| 18 Mar 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 15 Mar 2024 | 145.50 | 147.00 | 143.00 | 145.50 | 145.50 | 4,866,000 |
| 14 Mar 2024 | 147.00 | 148.50 | 145.50 | 145.50 | 145.50 | 2,990,000 |
| 13 Mar 2024 | 154.00 | 154.00 | 147.00 | 147.50 | 147.50 | 5,002,000 |
| 12 Mar 2024 | 152.50 | 154.00 | 149.50 | 153.00 | 153.00 | 4,249,000 |
| 11 Mar 2024 | 153.00 | 157.00 | 152.00 | 153.00 | 153.00 | 3,639,000 |
| 08 Mar 2024 | 157.00 | 159.00 | 152.00 | 153.00 | 153.00 | 4,692,000 |
| 07 Mar 2024 | 155.00 | 161.00 | 153.50 | 156.50 | 156.50 | 8,901,000 |
| 06 Mar 2024 | 154.00 | 154.50 | 152.00 | 152.50 | 152.50 | 3,076,000 |
| 05 Mar 2024 | 158.00 | 161.00 | 154.00 | 155.00 | 155.00 | 6,467,000 |
| 04 Mar 2024 | 156.50 | 158.00 | 155.50 | 156.00 | 156.00 | 2,124,000 |
| 01 Mar 2024 | 152.50 | 156.50 | 152.50 | 155.50 | 155.50 | 2,622,000 |
| 29 Feb 2024 | 153.00 | 154.50 | 151.00 | 152.00 | 152.00 | 2,638,000 |
| 27 Feb 2024 | 157.00 | 158.00 | 152.00 | 152.00 | 152.00 | 3,267,000 |
| 26 Feb 2024 | 158.00 | 159.50 | 155.50 | 157.00 | 157.00 | 2,651,000 |
| 23 Feb 2024 | 162.50 | 163.50 | 158.00 | 158.00 | 158.00 | 3,623,000 |
| 22 Feb 2024 | 163.00 | 163.50 | 160.50 | 162.50 | 162.50 | 4,144,000 |
| 21 Feb 2024 | 161.50 | 164.50 | 160.00 | 161.00 | 161.00 | 4,684,000 |
| 20 Feb 2024 | 160.50 | 163.00 | 159.00 | 161.00 | 161.00 | 4,426,000 |
| 19 Feb 2024 | 159.50 | 166.00 | 158.00 | 160.50 | 160.50 | 8,846,000 |
| 16 Feb 2024 | 158.00 | 158.00 | 156.50 | 157.50 | 157.50 | 2,256,000 |
| 15 Feb 2024 | 160.50 | 161.00 | 155.50 | 156.00 | 156.00 | 7,581,000 |
| 05 Feb 2024 | 159.50 | 162.00 | 157.50 | 159.50 | 159.50 | 4,150,000 |
| 02 Feb 2024 | 155.00 | 158.50 | 153.00 | 158.50 | 158.50 | 4,306,000 |
| 01 Feb 2024 | 156.00 | 156.00 | 152.50 | 152.50 | 152.50 | 1,792,000 |
| 31 Jan 2024 | 153.50 | 159.00 | 153.50 | 155.00 | 155.00 | 3,288,000 |
| 30 Jan 2024 | 155.00 | 157.00 | 152.00 | 156.00 | 156.00 | 3,764,000 |
| 29 Jan 2024 | 155.00 | 158.00 | 154.00 | 155.50 | 155.50 | 3,200,000 |
| 26 Jan 2024 | 150.50 | 155.50 | 150.50 | 154.50 | 154.50 | 2,962,000 |
| 25 Jan 2024 | 154.00 | 155.00 | 151.00 | 151.00 | 151.00 | 2,231,000 |
| 24 Jan 2024 | 150.50 | 155.50 | 150.50 | 154.50 | 154.50 | 3,478,000 |
| 23 Jan 2024 | 151.50 | 151.50 | 149.50 | 151.00 | 151.00 | 1,739,000 |
| 22 Jan 2024 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | 1,946,000 |
| 19 Jan 2024 | 147.50 | 151.50 | 147.50 | 150.50 | 150.50 | 2,275,000 |
| 18 Jan 2024 | 146.00 | 148.00 | 144.50 | 145.50 | 145.50 | 1,580,000 |
| 17 Jan 2024 | 152.00 | 153.00 | 146.00 | 146.00 | 146.00 | 3,631,000 |
| 16 Jan 2024 | 150.00 | 153.00 | 149.50 | 152.50 | 152.50 | 2,074,000 |
| 15 Jan 2024 | 151.00 | 152.00 | 149.50 | 151.00 | 151.00 | 1,400,877 |
| 12 Jan 2024 | 149.50 | 152.00 | 149.00 | 151.00 | 151.00 | 1,528,000 |
| 11 Jan 2024 | 148.50 | 152.00 | 146.50 | 150.50 | 150.50 | 2,029,000 |
| 10 Jan 2024 | 148.50 | 149.50 | 147.00 | 148.00 | 148.00 | 1,016,000 |
| 09 Jan 2024 | 151.50 | 152.50 | 148.00 | 149.00 | 149.00 | 1,733,000 |
| 08 Jan 2024 | 149.00 | 154.00 | 149.00 | 149.50 | 149.50 | 3,758,000 |
| 05 Jan 2024 | 147.50 | 149.00 | 146.50 | 148.00 | 148.00 | 1,822,000 |
| 04 Jan 2024 | 148.00 | 150.50 | 144.00 | 146.00 | 146.00 | 5,827,000 |
| 03 Jan 2024 | 154.00 | 154.00 | 148.00 | 148.00 | 148.00 | 6,586,000 |
| 02 Jan 2024 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | 1,258,000 |
| 29 Dec 2023 | 157.50 | 159.50 | 157.50 | 159.00 | 159.00 | 1,217,000 |
| 28 Dec 2023 | 160.00 | 160.00 | 156.50 | 157.50 | 157.50 | 2,122,000 |
| 27 Dec 2023 | 159.50 | 160.50 | 157.50 | 159.50 | 159.50 | 1,683,000 |
| 26 Dec 2023 | 158.00 | 159.00 | 156.50 | 158.50 | 158.50 | 1,916,000 |
| 25 Dec 2023 | 155.00 | 159.00 | 155.00 | 157.50 | 157.50 | 2,790,000 |
| 22 Dec 2023 | 152.50 | 156.00 | 152.50 | 154.50 | 154.50 | 2,420,000 |
| 21 Dec 2023 | 152.00 | 154.50 | 150.00 | 152.00 | 152.00 | 2,828,000 |
| 20 Dec 2023 | 153.00 | 156.00 | 152.50 | 153.50 | 153.50 | 3,767,000 |
| 19 Dec 2023 | 160.50 | 161.00 | 153.00 | 153.50 | 153.50 | 8,915,000 |
| 18 Dec 2023 | 169.50 | 169.50 | 161.50 | 161.50 | 161.50 | 5,849,000 |
| 15 Dec 2023 | 171.00 | 172.00 | 168.00 | 170.00 | 170.00 | 6,625,000 |
| 14 Dec 2023 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | 3,364,000 |
| 13 Dec 2023 | 167.50 | 167.50 | 165.00 | 167.00 | 167.00 | 2,712,000 |
| 12 Dec 2023 | 168.00 | 169.00 | 166.50 | 167.00 | 167.00 | 2,784,000 |
| 11 Dec 2023 | 168.50 | 169.00 | 165.50 | 166.00 | 166.00 | 3,496,000 |
| 08 Dec 2023 | 168.00 | 170.00 | 167.00 | 167.50 | 167.50 | 4,136,000 |
| 07 Dec 2023 | 170.50 | 171.50 | 165.50 | 166.00 | 166.00 | 5,265,000 |
| 06 Dec 2023 | 172.00 | 173.00 | 168.50 | 170.00 | 170.00 | 4,476,000 |
| 05 Dec 2023 | 170.00 | 174.50 | 166.50 | 171.50 | 171.50 | 10,343,000 |
| 04 Dec 2023 | 172.00 | 177.50 | 168.00 | 169.50 | 169.50 | 10,274,000 |
| 01 Dec 2023 | 171.00 | 172.00 | 167.50 | 167.50 | 167.50 | 4,546,000 |
| 30 Nov 2023 | 168.50 | 173.50 | 166.00 | 172.00 | 172.00 | 14,225,000 |
| 29 Nov 2023 | 163.50 | 169.50 | 163.50 | 168.00 | 168.00 | 7,886,000 |
| 28 Nov 2023 | 158.50 | 164.00 | 157.00 | 163.50 | 163.50 | 6,679,000 |
| 27 Nov 2023 | 167.00 | 167.50 | 155.00 | 157.00 | 157.00 | 13,960,000 |
| 24 Nov 2023 | 161.00 | 170.00 | 157.00 | 167.00 | 167.00 | 23,259,000 |
| 23 Nov 2023 | 153.50 | 162.00 | 152.00 | 159.00 | 159.00 | 18,328,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.