Weltrend Semiconductor, Inc. (TPE:2436)
Taiwan · Delayed Price · Currency is TWD 59.20
-1.50 (-2.47%)
Sep 9, 2025, 1:30 PM CST
Weltrend Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 56.50 | 60.70 | 56.30 | 60.70 | 60.70 | 9.96% | 14,720,367 |
| Sep 5, 2025 | 52.70 | 56.10 | 51.80 | 55.20 | 55.20 | 5.75% | 10,067,367 |
| Sep 4, 2025 | 53.60 | 54.50 | 51.40 | 52.20 | 52.20 | -1.88% | 10,521,039 |
| Sep 3, 2025 | 49.30 | 53.20 | 49.30 | 53.20 | 53.20 | 9.92% | 4,628,223 |
| Sep 2, 2025 | 48.95 | 49.05 | 47.65 | 48.40 | 48.40 | -0.92% | 731,462 |
| Sep 1, 2025 | 49.95 | 49.95 | 47.75 | 48.85 | 48.85 | -1.41% | 1,540,870 |
| Aug 29, 2025 | 50.60 | 50.60 | 49.55 | 49.55 | 49.55 | -0.80% | 834,472 |
| Aug 28, 2025 | 50.10 | 50.80 | 49.50 | 49.95 | 49.95 | - | 1,417,396 |
| Aug 27, 2025 | 49.35 | 50.30 | 48.70 | 49.95 | 49.95 | 2.99% | 1,993,033 |
| Aug 26, 2025 | 47.45 | 48.70 | 47.45 | 48.50 | 48.50 | 1.89% | 895,302 |
| Aug 25, 2025 | 47.85 | 49.00 | 47.50 | 47.60 | 47.60 | 1.49% | 1,633,383 |
| Aug 22, 2025 | 46.60 | 47.60 | 46.60 | 46.90 | 46.90 | 1.08% | 938,411 |
| Aug 21, 2025 | 45.65 | 47.20 | 45.30 | 46.40 | 46.40 | 2.32% | 990,064 |
| Aug 20, 2025 | 46.70 | 46.75 | 45.30 | 45.35 | 45.35 | -2.79% | 1,182,683 |
| Aug 19, 2025 | 47.45 | 47.50 | 46.60 | 46.65 | 46.65 | -1.69% | 759,810 |
| Aug 18, 2025 | 46.30 | 48.30 | 46.10 | 47.45 | 47.45 | 2.59% | 1,486,482 |
| Aug 15, 2025 | 47.40 | 47.45 | 46.15 | 46.25 | 46.25 | -1.80% | 852,793 |
| Aug 14, 2025 | 46.70 | 47.40 | 45.80 | 47.10 | 47.10 | 2.50% | 1,186,643 |
| Aug 13, 2025 | 46.35 | 48.25 | 45.85 | 45.95 | 45.95 | -0.76% | 1,917,629 |
| Aug 12, 2025 | 45.35 | 46.80 | 45.35 | 46.30 | 46.30 | 2.09% | 1,563,959 |
| Aug 11, 2025 | 46.10 | 46.10 | 45.20 | 45.35 | 45.35 | -1.52% | 1,399,840 |
| Aug 8, 2025 | 47.70 | 47.70 | 45.95 | 46.05 | 46.05 | -3.46% | 2,279,217 |
| Aug 7, 2025 | 48.90 | 48.90 | 47.70 | 47.70 | 47.70 | -1.85% | 717,138 |
| Aug 6, 2025 | 49.50 | 49.60 | 48.60 | 48.60 | 48.60 | -2.31% | 717,189 |
| Aug 5, 2025 | 49.40 | 50.40 | 49.30 | 49.75 | 49.75 | 1.53% | 950,790 |
| Aug 4, 2025 | 48.20 | 49.20 | 47.55 | 49.00 | 49.00 | 1.45% | 711,426 |
| Aug 1, 2025 | 46.70 | 48.35 | 45.95 | 48.30 | 48.30 | 1.90% | 746,051 |
| Jul 31, 2025 | 48.50 | 48.55 | 47.35 | 47.40 | 47.40 | -2.07% | 954,503 |
| Jul 30, 2025 | 48.70 | 48.80 | 48.00 | 48.40 | 48.40 | -0.21% | 711,166 |
| Jul 29, 2025 | 49.60 | 49.75 | 48.50 | 48.50 | 48.50 | -1.72% | 759,148 |
| Jul 28, 2025 | 49.60 | 49.75 | 48.70 | 49.35 | 49.35 | 0.10% | 517,860 |
| Jul 25, 2025 | 50.10 | 50.10 | 49.20 | 49.30 | 49.30 | -1.60% | 632,482 |
| Jul 24, 2025 | 50.40 | 50.50 | 49.70 | 50.10 | 50.10 | - | 449,941 |
| Jul 23, 2025 | 49.50 | 50.20 | 49.40 | 50.10 | 50.10 | 2.24% | 731,496 |
| Jul 22, 2025 | 51.00 | 51.30 | 48.85 | 49.00 | 49.00 | -3.35% | 1,433,298 |
| Jul 21, 2025 | 51.30 | 51.30 | 50.40 | 50.70 | 50.70 | -1.17% | 783,486 |
| Jul 18, 2025 | 52.00 | 52.00 | 50.90 | 51.30 | 51.30 | -0.58% | 990,160 |
| Jul 17, 2025 | 50.90 | 51.90 | 50.50 | 51.60 | 51.60 | 2.79% | 1,752,821 |
| Jul 16, 2025 | 49.60 | 51.00 | 49.55 | 50.20 | 50.20 | 1.41% | 1,106,372 |
| Jul 15, 2025 | 49.45 | 49.95 | 49.20 | 49.50 | 49.50 | 0.10% | 551,670 |
| Jul 14, 2025 | 50.10 | 50.10 | 49.20 | 49.45 | 49.45 | -0.80% | 596,201 |
| Jul 11, 2025 | 49.80 | 50.20 | 49.30 | 49.85 | 49.85 | 1.01% | 704,677 |
| Jul 10, 2025 | 50.00 | 50.00 | 49.35 | 49.35 | 49.35 | -0.90% | 548,706 |
| Jul 9, 2025 | 49.30 | 49.95 | 49.30 | 49.80 | 49.80 | 0.61% | 470,405 |
| Jul 8, 2025 | 50.60 | 50.60 | 49.05 | 49.50 | 49.50 | -1.00% | 808,720 |
| Jul 7, 2025 | 50.50 | 50.90 | 49.75 | 50.00 | 50.00 | -1.38% | 1,154,087 |
| Jul 4, 2025 | 52.80 | 53.10 | 50.60 | 50.70 | 50.70 | -3.98% | 1,862,631 |
| Jul 3, 2025 | 51.90 | 53.80 | 51.70 | 52.80 | 52.80 | 3.33% | 5,208,159 |
| Jul 2, 2025 | 52.70 | 53.00 | 51.00 | 51.10 | 51.10 | -2.11% | 2,759,331 |
| Jul 1, 2025 | 52.00 | 52.60 | 51.40 | 52.20 | 52.20 | 0.77% | 3,136,975 |