WT Microelectronics Co., Ltd. (LUX:WTMS)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 39.60
+0.40 (1.02%)
At close: Mar 20, 2026
WT Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Mar 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.49% | - |
| Mar 18, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.55% | - |
| Mar 17, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 6.52% | - |
| Mar 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Mar 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Mar 12, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Mar 11, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 4.00% | - |
| Mar 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.55% | - |
| Mar 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Mar 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Mar 5, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 7.79% | - |
| Mar 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 10.00% | - |
| Mar 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.76% | - |
| Mar 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Feb 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Feb 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Feb 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Feb 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Feb 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.73% | - |
| Feb 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 8.06% | - |
| Feb 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Feb 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Feb 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Feb 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Feb 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Feb 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Jan 30, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Jan 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Jan 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 5.60% | - |
| Jan 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 6.84% | - |
| Jan 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jan 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jan 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Jan 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Jan 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Jan 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Jan 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jan 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Jan 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.26% | - |
| Jan 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Jan 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Jan 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Jan 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jan 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4.50% | - |
| Jan 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jan 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Dec 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 30, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |