Weltrend Semiconductor, Inc. (TPE:2436)
Taiwan · Delayed Price · Currency is TWD 51.40
-0.40 (-0.77%)
Jul 30, 2026, 12:39 PM CST
Weltrend Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 55.80 | 55.80 | 49.70 | 51.80 | 51.80 | -5.82% | 3,972,920 |
| Jul 28, 2026 | 56.80 | 56.80 | 54.50 | 55.00 | 55.00 | -5.50% | 2,382,523 |
| Jul 27, 2026 | 58.50 | 59.30 | 56.80 | 58.20 | 58.20 | -1.85% | 1,832,600 |
| Jul 24, 2026 | 59.70 | 60.70 | 58.70 | 59.30 | 59.30 | -1.50% | 1,409,291 |
| Jul 23, 2026 | 61.60 | 62.00 | 59.40 | 60.20 | 60.20 | -1.79% | 1,960,929 |
| Jul 22, 2026 | 60.50 | 62.20 | 60.50 | 61.30 | 61.30 | 2.85% | 2,588,695 |
| Jul 21, 2026 | 57.90 | 59.90 | 57.40 | 59.60 | 59.60 | 5.30% | 1,982,390 |
| Jul 20, 2026 | 59.20 | 59.90 | 54.70 | 56.60 | 56.60 | -1.91% | 3,105,219 |
| Jul 17, 2026 | 60.30 | 60.30 | 57.50 | 57.70 | 57.70 | -5.72% | 4,404,243 |
| Jul 16, 2026 | 62.80 | 62.80 | 60.60 | 61.20 | 61.20 | -2.55% | 2,002,254 |
| Jul 15, 2026 | 63.40 | 64.20 | 62.60 | 62.80 | 62.80 | 1.45% | 2,216,641 |
| Jul 14, 2026 | 65.00 | 66.10 | 59.00 | 61.90 | 61.90 | -4.77% | 4,741,029 |
| Jul 13, 2026 | 67.90 | 68.40 | 64.20 | 65.00 | 65.00 | -3.27% | 3,856,284 |
| Jul 9, 2026 | 69.50 | 71.10 | 67.10 | 67.20 | 67.20 | -2.47% | 4,885,069 |
| Jul 8, 2026 | 70.60 | 71.30 | 68.00 | 68.90 | 68.90 | -1.99% | 3,859,724 |
| Jul 7, 2026 | 77.10 | 77.10 | 70.20 | 70.30 | 70.30 | -9.52% | 7,458,429 |
| Jul 6, 2026 | 76.40 | 79.30 | 76.20 | 77.70 | 77.70 | 2.37% | 8,588,800 |
| Jul 3, 2026 | 75.00 | 77.40 | 75.00 | 75.90 | 75.90 | -0.39% | 4,223,031 |
| Jul 2, 2026 | 70.20 | 76.70 | 69.90 | 76.20 | 76.20 | 7.48% | 5,310,617 |
| Jul 1, 2026 | 71.50 | 75.30 | 70.70 | 70.90 | 70.90 | 0.14% | 4,638,536 |
| Jun 30, 2026 | 71.40 | 71.50 | 69.70 | 70.80 | 70.80 | 1.81% | 2,307,277 |
| Jun 29, 2026 | 71.30 | 73.00 | 70.00 | 71.50 | 69.54 | 0.99% | 3,640,016 |
| Jun 26, 2026 | 76.50 | 76.70 | 70.40 | 70.80 | 68.86 | -6.72% | 4,964,899 |
| Jun 25, 2026 | 77.10 | 77.90 | 75.30 | 75.90 | 73.82 | -0.39% | 4,834,747 |
| Jun 24, 2026 | 77.00 | 77.90 | 75.40 | 76.20 | 74.11 | -1.68% | 4,484,797 |
| Jun 23, 2026 | 80.50 | 81.40 | 76.90 | 77.50 | 75.38 | -1.40% | 14,546,159 |
| Jun 22, 2026 | 74.80 | 79.30 | 74.80 | 78.60 | 76.45 | 7.08% | 12,905,162 |
| Jun 18, 2026 | 70.10 | 73.80 | 70.10 | 73.40 | 71.39 | 4.41% | 5,189,825 |
| Jun 17, 2026 | 66.90 | 70.60 | 66.70 | 70.30 | 68.38 | 4.46% | 2,503,319 |
| Jun 16, 2026 | 71.00 | 71.10 | 67.10 | 67.30 | 65.46 | -3.44% | 3,763,016 |
| Jun 15, 2026 | 69.40 | 70.40 | 68.40 | 69.70 | 67.79 | 2.80% | 3,638,949 |
| Jun 12, 2026 | 66.50 | 69.30 | 66.50 | 67.80 | 65.94 | 4.31% | 3,969,803 |
| Jun 11, 2026 | 64.30 | 66.10 | 62.70 | 65.00 | 63.22 | 1.09% | 2,974,710 |
| Jun 10, 2026 | 66.00 | 68.70 | 64.10 | 64.30 | 62.54 | -4.88% | 3,821,848 |
| Jun 9, 2026 | 66.20 | 68.10 | 65.90 | 67.60 | 65.75 | 2.89% | 3,251,028 |
| Jun 8, 2026 | 64.50 | 65.80 | 64.30 | 65.70 | 63.90 | -7.98% | 5,318,050 |
| Jun 5, 2026 | 71.60 | 71.60 | 68.60 | 71.40 | 69.45 | -0.56% | 4,215,474 |
| Jun 4, 2026 | 72.90 | 73.70 | 71.60 | 71.80 | 69.84 | -2.31% | 3,124,562 |
| Jun 3, 2026 | 74.40 | 75.20 | 73.20 | 73.50 | 71.49 | -0.41% | 4,130,765 |
| Jun 2, 2026 | 75.90 | 76.50 | 72.80 | 73.80 | 71.78 | -2.77% | 6,226,452 |
| Jun 1, 2026 | 78.20 | 78.60 | 75.50 | 75.90 | 73.82 | -1.68% | 6,523,093 |
| May 29, 2026 | 78.90 | 79.50 | 75.80 | 77.20 | 75.09 | 0.52% | 8,182,744 |
| May 28, 2026 | 78.50 | 81.40 | 75.60 | 76.80 | 74.70 | -1.66% | 10,774,830 |
| May 27, 2026 | 81.80 | 82.50 | 77.10 | 78.10 | 75.96 | -1.88% | 12,170,840 |
| May 26, 2026 | 81.50 | 81.90 | 78.90 | 79.60 | 77.42 | -1.12% | 11,996,660 |
| May 25, 2026 | 80.10 | 82.00 | 78.60 | 80.50 | 78.30 | 3.74% | 18,747,780 |
| May 22, 2026 | 76.20 | 78.00 | 75.70 | 77.60 | 75.48 | 3.74% | 12,500,890 |
| May 21, 2026 | 73.40 | 75.40 | 72.40 | 74.80 | 72.75 | 4.18% | 7,629,946 |
| May 20, 2026 | 70.10 | 72.70 | 69.10 | 71.80 | 69.84 | 3.31% | 4,789,969 |
| May 19, 2026 | 70.90 | 71.70 | 69.10 | 69.50 | 67.60 | -2.11% | 3,144,176 |