WT Microelectronics Co., Ltd. (LUX:WTMS)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 30.40
+0.40 (1.33%)
At close: Sep 4, 2026
LUX:WTMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Sep 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Sep 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -5.16% | - |
| Sep 1, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 31, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 28, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Aug 27, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Aug 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Aug 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Aug 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.09% | - |
| Aug 21, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Aug 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Aug 19, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Aug 18, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Aug 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Aug 14, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Aug 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Aug 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Aug 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -3.93% | - |
| Aug 10, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 8.54% | - |
| Aug 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -9.39% | - |
| Aug 6, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 4.02% | - |
| Aug 5, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 6.10% | - |
| Aug 4, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.80% | - |
| Aug 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.95% | - |
| Jul 31, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 7.04% | - |
| Jul 30, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Jul 29, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Jul 28, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -6.37% | - |
| Jul 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Jul 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Jul 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 5.26% | - |
| Jul 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jul 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.14% | - |
| Jul 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jul 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| Jul 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Jul 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Jul 14, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Jul 13, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jul 9, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jul 8, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Jul 7, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Jul 6, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Jul 3, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Jul 2, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | - |
| Jul 1, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Jun 30, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2.44% | - |
| Jun 29, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Jun 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |