Weltrend Semiconductor, Inc. (TPE:2436)
Taiwan · Delayed Price · Currency is TWD 70.00
+1.80 (2.64%)
Oct 21, 2026, 12:55 PM CST
Weltrend Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 69.10 | 70.40 | 69.10 | 70.00 | 70.00 | 2.64% | 1,191,047 |
| Oct 20, 2026 | 68.80 | 69.90 | 68.00 | 68.20 | 68.20 | -1.30% | 1,453,285 |
| Oct 19, 2026 | 69.20 | 69.20 | 67.20 | 69.10 | 69.10 | -1.71% | 2,247,208 |
| Oct 16, 2026 | 70.50 | 72.00 | 70.10 | 70.30 | 70.30 | 0.43% | 2,129,606 |
| Oct 15, 2026 | 70.20 | 71.00 | 69.40 | 70.00 | 70.00 | -2.78% | 2,238,275 |
| Oct 14, 2026 | 71.30 | 72.30 | 70.50 | 72.00 | 72.00 | 1.69% | 2,057,113 |
| Oct 13, 2026 | 70.40 | 70.90 | 68.80 | 70.80 | 70.80 | -0.70% | 3,399,977 |
| Oct 12, 2026 | 71.20 | 72.40 | 70.80 | 71.30 | 71.30 | 0.14% | 1,853,749 |
| Oct 8, 2026 | 72.40 | 72.40 | 71.20 | 71.20 | 71.20 | -1.66% | 2,437,971 |
| Oct 7, 2026 | 74.10 | 74.40 | 71.60 | 72.40 | 72.40 | -2.29% | 5,790,767 |
| Oct 6, 2026 | 73.80 | 75.40 | 72.80 | 74.10 | 74.10 | 1.23% | 6,173,272 |
| Oct 5, 2026 | 76.60 | 77.00 | 73.20 | 73.20 | 73.20 | -3.68% | 7,234,787 |
| Oct 2, 2026 | 74.00 | 76.00 | 73.20 | 76.00 | 76.00 | 2.70% | 6,148,406 |
| Oct 1, 2026 | 74.20 | 75.50 | 73.90 | 74.00 | 74.00 | -0.67% | 5,113,260 |
| Sep 30, 2026 | 76.80 | 77.50 | 74.00 | 74.50 | 74.50 | -1.84% | 9,601,609 |
| Sep 29, 2026 | 71.80 | 76.50 | 71.50 | 75.90 | 75.90 | 4.83% | 12,261,097 |
| Sep 24, 2026 | 69.60 | 72.40 | 69.30 | 72.40 | 72.40 | 4.02% | 8,606,455 |
| Sep 23, 2026 | 71.40 | 71.50 | 69.50 | 69.60 | 69.60 | -1.97% | 4,086,531 |
| Sep 22, 2026 | 70.00 | 71.50 | 69.50 | 71.00 | 71.00 | 1.43% | 9,048,029 |
| Sep 21, 2026 | 68.10 | 70.20 | 67.40 | 70.00 | 70.00 | 3.09% | 8,568,018 |
| Sep 18, 2026 | 68.50 | 68.80 | 67.60 | 67.90 | 67.90 | 0.44% | 2,228,779 |
| Sep 17, 2026 | 68.40 | 69.00 | 67.50 | 67.60 | 67.60 | -0.59% | 3,054,512 |
| Sep 16, 2026 | 66.60 | 68.20 | 66.60 | 68.00 | 68.00 | 2.56% | 2,346,850 |
| Sep 15, 2026 | 68.00 | 68.10 | 66.00 | 66.30 | 66.30 | -2.36% | 3,379,379 |
| Sep 14, 2026 | 66.20 | 69.30 | 65.60 | 67.90 | 67.90 | 1.19% | 3,888,239 |
| Sep 11, 2026 | 67.00 | 67.40 | 66.40 | 67.10 | 67.10 | -1.61% | 3,317,408 |
| Sep 10, 2026 | 69.00 | 70.40 | 67.90 | 68.20 | 68.20 | -1.16% | 6,880,453 |
| Sep 9, 2026 | 67.30 | 69.60 | 66.60 | 69.00 | 69.00 | 2.83% | 8,162,413 |
| Sep 8, 2026 | 71.40 | 73.00 | 66.70 | 67.10 | 67.10 | -6.42% | 18,280,129 |
| Sep 7, 2026 | 69.10 | 71.70 | 69.10 | 71.70 | 71.70 | 9.97% | 15,538,506 |
| Sep 4, 2026 | 65.50 | 66.20 | 64.10 | 65.20 | 65.20 | 0.15% | 2,148,121 |
| Sep 3, 2026 | 67.10 | 67.40 | 65.00 | 65.10 | 65.10 | -2.69% | 2,954,871 |
| Sep 2, 2026 | 66.50 | 67.70 | 66.30 | 66.90 | 66.90 | 0.30% | 2,414,302 |
| Sep 1, 2026 | 65.60 | 68.00 | 65.60 | 66.70 | 66.70 | 1.52% | 4,325,793 |
| Aug 31, 2026 | 67.40 | 67.40 | 65.00 | 65.70 | 65.70 | -2.67% | 3,754,600 |
| Aug 28, 2026 | 67.00 | 69.20 | 66.40 | 67.50 | 67.50 | 0.15% | 7,902,977 |
| Aug 27, 2026 | 64.80 | 67.90 | 64.50 | 67.40 | 67.40 | 4.82% | 14,603,858 |
| Aug 26, 2026 | 62.90 | 64.70 | 62.90 | 64.30 | 64.30 | 1.10% | 3,745,958 |
| Aug 25, 2026 | 62.70 | 63.60 | 61.30 | 63.60 | 63.60 | 0.63% | 3,224,119 |
| Aug 24, 2026 | 63.10 | 65.70 | 62.90 | 63.20 | 63.20 | 0.48% | 3,247,359 |
| Aug 21, 2026 | 63.30 | 63.40 | 62.30 | 62.90 | 62.90 | -0.63% | 1,780,222 |
| Aug 20, 2026 | 65.80 | 66.20 | 62.90 | 63.30 | 63.30 | -2.76% | 4,229,222 |
| Aug 19, 2026 | 63.70 | 66.40 | 63.20 | 65.10 | 65.10 | 0.62% | 3,547,106 |
| Aug 18, 2026 | 66.60 | 66.70 | 63.40 | 64.70 | 64.70 | -2.56% | 7,222,927 |
| Aug 17, 2026 | 69.20 | 69.40 | 66.20 | 66.40 | 66.40 | -3.91% | 4,439,635 |
| Aug 14, 2026 | 71.30 | 71.70 | 68.80 | 69.10 | 69.10 | -2.95% | 5,241,122 |
| Aug 13, 2026 | 67.60 | 72.90 | 67.60 | 71.20 | 71.20 | 5.33% | 7,917,049 |
| Aug 12, 2026 | 67.70 | 68.90 | 66.60 | 67.60 | 67.60 | 0.90% | 5,436,275 |
| Aug 11, 2026 | 66.40 | 68.40 | 66.20 | 67.00 | 67.00 | -0.59% | 5,143,285 |
| Aug 10, 2026 | 64.90 | 67.50 | 64.80 | 67.40 | 67.40 | 9.42% | 10,797,573 |