WT Microelectronics Co., Ltd. (LUX:WTMS)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 48.00
+2.00 (4.35%)
At close: May 25, 2026
LUX:WTMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.35% | - |
| May 22, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| May 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 5.00% | - |
| May 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 5.26% | - |
| May 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| May 18, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.34% | - |
| May 15, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| May 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | - |
| May 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.21% | - |
| May 12, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 3.32% | - |
| May 11, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 9.90% | - |
| May 8, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 9.71% | - |
| May 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | - |
| May 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | - |
| May 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| May 4, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| Apr 30, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Apr 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Apr 28, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.50% | - |
| Apr 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Apr 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Apr 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -4.12% | - |
| Apr 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Apr 21, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Apr 20, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -5.46% | - |
| Apr 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Apr 16, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.76% | - |
| Apr 15, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Apr 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Apr 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Apr 10, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Apr 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -4.35% | - |
| Apr 8, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.37% | - |
| Apr 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Apr 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Apr 1, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 4.14% | - |
| Mar 31, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -3.43% | - |
| Mar 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Mar 27, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Mar 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -4.30% | - |
| Mar 25, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Mar 24, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.70% | - |
| Mar 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -4.55% | - |
| 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% | - |