Wisher Industrial Co., Ltd. (TPE:1465)
Taiwan · Delayed Price · Currency is TWD 11.85
-0.05 (-0.42%)
Sep 8, 2026, 1:30 PM CST
Wisher Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 11.95 | 12.00 | 11.85 | 11.90 | 11.90 | - | 117,788 |
| Sep 4, 2026 | 11.90 | 12.05 | 11.85 | 11.90 | 11.90 | -0.42% | 156,805 |
| Sep 3, 2026 | 12.10 | 12.40 | 11.95 | 11.95 | 11.95 | -1.65% | 467,856 |
| Sep 2, 2026 | 12.30 | 12.40 | 12.05 | 12.15 | 12.15 | -1.62% | 273,191 |
| Sep 1, 2026 | 12.05 | 12.35 | 12.00 | 12.35 | 12.35 | 2.49% | 314,076 |
| Aug 31, 2026 | 11.95 | 12.10 | 11.85 | 12.05 | 12.05 | 0.42% | 219,640 |
| Aug 28, 2026 | 12.00 | 12.45 | 11.95 | 12.00 | 12.00 | 0.42% | 320,572 |
| Aug 27, 2026 | 12.00 | 12.10 | 11.90 | 11.95 | 11.95 | -1.24% | 349,851 |
| Aug 26, 2026 | 12.00 | 12.15 | 11.95 | 12.10 | 12.10 | 0.83% | 147,989 |
| Aug 25, 2026 | 12.05 | 12.05 | 11.90 | 12.00 | 12.00 | -0.41% | 129,699 |
| Aug 24, 2026 | 12.15 | 12.20 | 12.00 | 12.05 | 12.05 | -0.82% | 94,823 |
| Aug 21, 2026 | 12.25 | 12.30 | 12.00 | 12.15 | 12.15 | -1.22% | 382,175 |
| Aug 20, 2026 | 12.15 | 12.30 | 12.10 | 12.30 | 12.30 | 2.07% | 63,619 |
| Aug 19, 2026 | 11.95 | 12.05 | 11.90 | 12.05 | 12.05 | - | 132,101 |
| Aug 18, 2026 | 12.05 | 12.15 | 11.95 | 12.05 | 12.05 | -0.41% | 220,498 |
| Aug 17, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -0.41% | 163,095 |
| Aug 14, 2026 | 12.20 | 12.20 | 11.90 | 12.15 | 12.15 | - | 184,454 |
| Aug 13, 2026 | 12.25 | 12.30 | 12.00 | 12.15 | 12.15 | -2.02% | 339,115 |
| Aug 12, 2026 | 12.35 | 12.40 | 12.15 | 12.40 | 12.40 | 0.40% | 242,253 |
| Aug 11, 2026 | 12.30 | 12.40 | 12.10 | 12.35 | 12.35 | - | 152,295 |
| Aug 10, 2026 | 12.40 | 12.40 | 12.20 | 12.35 | 12.35 | - | 93,272 |
| Aug 7, 2026 | 12.30 | 12.45 | 12.25 | 12.35 | 12.35 | 0.41% | 80,554 |
| Aug 6, 2026 | 12.35 | 12.45 | 12.30 | 12.30 | 12.30 | -1.20% | 39,744 |
| Aug 5, 2026 | 12.50 | 12.65 | 12.20 | 12.45 | 12.45 | -0.40% | 156,852 |
| Aug 4, 2026 | 12.55 | 12.65 | 12.40 | 12.50 | 12.50 | -0.79% | 56,980 |
| Aug 3, 2026 | 12.75 | 12.75 | 12.35 | 12.60 | 12.60 | 1.61% | 132,692 |
| Jul 31, 2026 | 12.50 | 12.80 | 12.45 | 12.70 | 12.40 | 2.42% | 68,767 |
| Jul 30, 2026 | 12.45 | 12.60 | 12.30 | 12.40 | 12.11 | - | 102,882 |
| Jul 29, 2026 | 12.60 | 12.60 | 12.25 | 12.40 | 12.11 | -0.40% | 110,201 |
| Jul 28, 2026 | 12.70 | 12.70 | 12.20 | 12.45 | 12.16 | -3.11% | 215,163 |
| Jul 27, 2026 | 13.05 | 13.05 | 12.75 | 12.85 | 12.55 | - | 87,913 |
| Jul 24, 2026 | 12.55 | 12.95 | 12.55 | 12.85 | 12.55 | 0.39% | 122,060 |
| Jul 23, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.50 | 2.40% | 121,748 |
| Jul 22, 2026 | 13.10 | 13.10 | 12.50 | 12.50 | 12.20 | -3.85% | 120,382 |
| Jul 21, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 12.69 | 0.78% | 68,792 |
| Jul 20, 2026 | 12.90 | 13.00 | 12.75 | 12.90 | 12.60 | - | 73,549 |
| Jul 17, 2026 | 13.10 | 13.15 | 12.70 | 12.90 | 12.60 | -1.53% | 94,529 |
| Jul 16, 2026 | 13.10 | 13.10 | 12.90 | 13.10 | 12.79 | 0.77% | 103,203 |
| Jul 15, 2026 | 13.10 | 13.10 | 12.85 | 13.00 | 12.69 | 0.78% | 104,885 |
| Jul 14, 2026 | 12.65 | 13.00 | 12.60 | 12.90 | 12.60 | 3.20% | 89,063 |
| Jul 13, 2026 | 12.75 | 12.75 | 12.45 | 12.50 | 12.20 | -1.96% | 124,779 |
| Jul 9, 2026 | 13.15 | 13.20 | 12.30 | 12.75 | 12.45 | -3.04% | 163,926 |
| Jul 8, 2026 | 13.30 | 13.45 | 13.15 | 13.15 | 12.84 | -2.95% | 97,092 |
| Jul 7, 2026 | 13.80 | 13.90 | 13.25 | 13.55 | 13.23 | -0.73% | 545,939 |
| Jul 6, 2026 | 13.05 | 14.20 | 12.90 | 13.65 | 13.33 | 5.41% | 748,096 |
| Jul 3, 2026 | 12.55 | 13.05 | 12.55 | 12.95 | 12.64 | 2.78% | 247,381 |
| Jul 2, 2026 | 12.55 | 12.60 | 12.50 | 12.60 | 12.30 | -0.40% | 97,598 |
| Jul 1, 2026 | 12.55 | 12.65 | 12.50 | 12.65 | 12.35 | 0.40% | 137,348 |
| Jun 30, 2026 | 12.60 | 12.75 | 12.50 | 12.60 | 12.30 | - | 123,662 |
| Jun 29, 2026 | 12.60 | 12.80 | 12.45 | 12.60 | 12.30 | - | 128,502 |