Wisher Industrial Co., Ltd. (TPE:1465)
Taiwan · Delayed Price · Currency is TWD 11.55
-0.05 (-0.43%)
Oct 8, 2026, 11:06 AM CST
Wisher Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11.55 | 11.60 | 11.50 | 11.55 | 11.55 | -0.43% | 11,926 |
| Oct 7, 2026 | 11.55 | 11.60 | 11.45 | 11.60 | 11.60 | 0.87% | 46,661 |
| Oct 6, 2026 | 11.65 | 11.75 | 11.45 | 11.50 | 11.50 | -1.29% | 72,939 |
| Oct 5, 2026 | 11.65 | 11.75 | 11.60 | 11.65 | 11.65 | - | 78,150 |
| Oct 2, 2026 | 11.65 | 11.65 | 11.55 | 11.65 | 11.65 | - | 28,536 |
| Oct 1, 2026 | 11.60 | 11.70 | 11.60 | 11.65 | 11.65 | - | 52,021 |
| Sep 30, 2026 | 11.60 | 11.65 | 11.55 | 11.65 | 11.65 | 0.87% | 33,443 |
| Sep 29, 2026 | 11.65 | 11.65 | 11.45 | 11.55 | 11.55 | -0.43% | 73,543 |
| Sep 24, 2026 | 11.60 | 11.65 | 11.60 | 11.60 | 11.60 | - | 19,251 |
| Sep 23, 2026 | 11.55 | 11.65 | 11.50 | 11.60 | 11.60 | - | 273,176 |
| Sep 22, 2026 | 11.65 | 11.70 | 11.50 | 11.60 | 11.60 | 0.43% | 173,090 |
| Sep 21, 2026 | 11.65 | 11.80 | 11.55 | 11.55 | 11.55 | -1.28% | 190,789 |
| Sep 18, 2026 | 11.55 | 11.75 | 11.55 | 11.70 | 11.70 | 1.30% | 219,714 |
| Sep 17, 2026 | 11.80 | 11.85 | 11.55 | 11.55 | 11.55 | -1.28% | 453,088 |
| Sep 16, 2026 | 11.90 | 12.00 | 11.70 | 11.70 | 11.70 | -2.09% | 204,531 |
| Sep 15, 2026 | 11.90 | 11.95 | 11.80 | 11.95 | 11.95 | 0.42% | 30,280 |
| Sep 14, 2026 | 11.90 | 11.95 | 11.75 | 11.90 | 11.90 | - | 78,804 |
| Sep 11, 2026 | 11.95 | 12.00 | 11.85 | 11.90 | 11.90 | -0.83% | 97,918 |
| Sep 10, 2026 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | 0.42% | 99,984 |
| Sep 9, 2026 | 11.95 | 12.00 | 11.85 | 11.95 | 11.95 | 0.84% | 101,909 |
| Sep 8, 2026 | 11.95 | 11.95 | 11.75 | 11.85 | 11.85 | -0.42% | 187,562 |
| 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 |