Weltrend Semiconductor, Inc. (TPE:2436)
Taiwan · Delayed Price · Currency is TWD 72.00
-2.00 (-2.70%)
May 8, 2026, 1:30 PM CST
Weltrend Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 73.30 | 74.50 | 70.50 | 72.00 | 72.00 | -2.70% | 6,362,032 |
| May 7, 2026 | 75.60 | 76.20 | 73.80 | 74.00 | 74.00 | -1.20% | 8,457,010 |
| May 6, 2026 | 75.80 | 78.80 | 74.10 | 74.90 | 74.90 | 1.90% | 16,831,640 |
| May 5, 2026 | 73.70 | 74.60 | 72.50 | 73.50 | 73.50 | -0.81% | 5,558,421 |
| May 4, 2026 | 74.10 | 75.00 | 73.30 | 74.10 | 74.10 | 1.93% | 9,052,696 |
| Apr 30, 2026 | 70.60 | 75.20 | 70.50 | 72.70 | 72.70 | 3.41% | 11,750,839 |
| Apr 29, 2026 | 72.80 | 73.40 | 70.20 | 70.30 | 70.30 | -4.61% | 7,347,481 |
| Apr 28, 2026 | 72.90 | 74.80 | 71.20 | 73.70 | 73.70 | 1.10% | 9,437,801 |
| Apr 27, 2026 | 79.20 | 79.70 | 72.10 | 72.90 | 72.90 | -8.30% | 19,973,125 |
| Apr 24, 2026 | 79.00 | 82.00 | 77.30 | 79.50 | 79.50 | 3.92% | 44,505,557 |
| Apr 23, 2026 | 80.70 | 84.40 | 73.80 | 76.50 | 76.50 | -2.30% | 67,571,534 |
| Apr 22, 2026 | 77.10 | 82.00 | 74.50 | 78.30 | 78.30 | 4.26% | 62,775,896 |
| Apr 21, 2026 | 69.60 | 75.10 | 66.70 | 75.10 | 75.10 | 9.96% | 27,501,691 |
| Apr 20, 2026 | 63.60 | 69.40 | 63.60 | 68.30 | 68.30 | 8.24% | 17,510,902 |
| Apr 17, 2026 | 63.10 | 64.50 | 62.70 | 63.10 | 63.10 | - | 3,960,690 |
| Apr 16, 2026 | 61.50 | 63.30 | 61.00 | 63.10 | 63.10 | 3.78% | 2,968,097 |
| Apr 15, 2026 | 64.40 | 64.70 | 60.80 | 60.80 | 60.80 | -3.95% | 4,439,021 |
| Apr 14, 2026 | 62.60 | 64.50 | 61.20 | 63.30 | 63.30 | 2.76% | 4,976,770 |
| Apr 13, 2026 | 61.90 | 62.00 | 60.70 | 61.60 | 61.60 | - | 1,664,107 |
| Apr 10, 2026 | 62.20 | 62.70 | 60.80 | 61.60 | 61.60 | 0.16% | 1,850,654 |
| Apr 9, 2026 | 63.40 | 63.40 | 60.20 | 61.50 | 61.50 | -1.91% | 2,825,346 |
| Apr 8, 2026 | 60.00 | 62.90 | 59.80 | 62.70 | 62.70 | 8.29% | 4,083,361 |
| Apr 7, 2026 | 60.10 | 60.30 | 57.60 | 57.90 | 57.90 | -2.85% | 2,113,984 |
| Apr 2, 2026 | 61.50 | 62.00 | 58.90 | 59.60 | 59.60 | -2.45% | 2,187,231 |
| Apr 1, 2026 | 61.00 | 61.60 | 60.30 | 61.10 | 61.10 | 4.09% | 2,102,589 |
| Mar 31, 2026 | 61.40 | 61.40 | 58.40 | 58.70 | 58.70 | -4.55% | 3,895,880 |
| Mar 30, 2026 | 62.00 | 63.00 | 60.40 | 61.50 | 61.50 | -3.45% | 3,780,978 |
| Mar 27, 2026 | 59.90 | 64.00 | 59.60 | 63.70 | 63.70 | 5.29% | 6,286,795 |
| Mar 26, 2026 | 64.00 | 64.40 | 60.40 | 60.50 | 60.50 | -4.27% | 3,997,965 |
| Mar 25, 2026 | 63.50 | 65.00 | 62.70 | 63.20 | 63.20 | 0.64% | 3,679,436 |
| Mar 24, 2026 | 66.40 | 67.40 | 62.80 | 62.80 | 62.80 | -3.09% | 6,474,135 |
| Mar 23, 2026 | 64.20 | 67.80 | 64.00 | 64.80 | 64.80 | -1.52% | 9,199,855 |
| Mar 20, 2026 | 66.70 | 67.90 | 63.50 | 65.80 | 65.80 | -0.45% | 7,616,274 |
| Mar 19, 2026 | 68.40 | 71.40 | 65.60 | 66.10 | 66.10 | -4.62% | 19,753,570 |
| Mar 18, 2026 | 63.80 | 69.30 | 63.30 | 69.30 | 69.30 | 10.00% | 14,092,010 |
| Mar 17, 2026 | 64.00 | 64.50 | 62.50 | 63.00 | 63.00 | - | 6,674,237 |
| Mar 16, 2026 | 62.50 | 63.40 | 61.60 | 63.00 | 63.00 | 3.62% | 6,518,206 |
| Mar 13, 2026 | 58.10 | 61.50 | 57.70 | 60.80 | 60.80 | 3.40% | 5,192,107 |
| Mar 12, 2026 | 58.50 | 59.50 | 57.20 | 58.80 | 58.80 | 5.38% | 5,666,782 |
| Mar 11, 2026 | 53.70 | 57.60 | 53.70 | 55.80 | 55.80 | 5.08% | 3,374,500 |
| Mar 10, 2026 | 52.30 | 53.50 | 51.60 | 53.10 | 53.10 | 5.15% | 2,408,603 |
| Mar 9, 2026 | 50.30 | 51.00 | 49.90 | 50.50 | 50.50 | -8.84% | 3,825,803 |
| Mar 6, 2026 | 55.70 | 56.70 | 54.70 | 55.40 | 55.40 | -2.98% | 3,253,565 |
| Mar 5, 2026 | 56.20 | 57.70 | 55.70 | 57.10 | 57.10 | 4.39% | 2,798,278 |
| Mar 4, 2026 | 57.20 | 57.20 | 54.10 | 54.70 | 54.70 | -5.36% | 4,725,542 |
| Mar 3, 2026 | 60.00 | 62.60 | 57.60 | 57.80 | 57.80 | -3.34% | 6,074,353 |
| Mar 2, 2026 | 60.00 | 61.80 | 59.60 | 59.80 | 59.80 | -3.86% | 4,208,392 |
| Feb 26, 2026 | 60.20 | 64.50 | 60.10 | 62.20 | 62.20 | 3.84% | 10,596,990 |
| Feb 25, 2026 | 60.70 | 60.90 | 59.30 | 59.90 | 59.90 | -0.50% | 4,361,067 |
| Feb 24, 2026 | 60.80 | 61.90 | 60.20 | 60.20 | 60.20 | -1.63% | 5,482,736 |