WT Microelectronics Co., Ltd. (TPE:3036)
Taiwan · Delayed Price · Currency is TWD 224.00
-1.00 (-0.44%)
Apr 2, 2026, 1:30 PM CST
WT Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 227.50 | 230.00 | 220.50 | 224.00 | 224.00 | -0.44% | 7,787,605 |
| Apr 1, 2026 | 227.00 | 229.50 | 220.50 | 225.00 | 225.00 | 3.69% | 10,337,848 |
| Mar 31, 2026 | 223.00 | 224.50 | 213.50 | 217.00 | 217.00 | -3.56% | 10,395,420 |
| Mar 30, 2026 | 222.50 | 230.00 | 220.00 | 225.00 | 225.00 | -1.75% | 6,343,367 |
| Mar 27, 2026 | 224.00 | 229.00 | 220.50 | 229.00 | 229.00 | 0.88% | 8,756,585 |
| Mar 26, 2026 | 236.00 | 237.00 | 226.00 | 227.00 | 227.00 | -4.42% | 9,342,278 |
| Mar 25, 2026 | 238.00 | 243.00 | 236.00 | 237.50 | 237.50 | 2.37% | 7,055,987 |
| Mar 24, 2026 | 244.00 | 245.00 | 230.50 | 232.00 | 232.00 | -3.73% | 15,131,430 |
| Mar 23, 2026 | 246.50 | 248.00 | 236.00 | 241.00 | 241.00 | -5.12% | 12,934,740 |
| Mar 20, 2026 | 251.00 | 256.50 | 247.00 | 254.00 | 254.00 | 1.60% | 18,251,630 |
| Mar 19, 2026 | 250.50 | 257.00 | 247.50 | 250.00 | 250.00 | -2.34% | 9,387,453 |
| Mar 18, 2026 | 251.50 | 256.00 | 246.00 | 256.00 | 256.00 | 2.61% | 9,547,033 |
| Mar 17, 2026 | 237.00 | 250.00 | 235.00 | 249.50 | 249.50 | 6.17% | 12,442,790 |
| Mar 16, 2026 | 238.00 | 243.50 | 234.00 | 235.00 | 235.00 | -0.21% | 8,694,921 |
| Mar 13, 2026 | 230.50 | 237.50 | 227.00 | 235.50 | 235.50 | 1.73% | 9,067,980 |
| Mar 12, 2026 | 233.00 | 236.00 | 226.00 | 231.50 | 231.50 | - | 10,904,290 |
| Mar 11, 2026 | 225.00 | 236.50 | 223.50 | 231.50 | 231.50 | 4.28% | 18,938,610 |
| Mar 10, 2026 | 219.00 | 225.00 | 215.00 | 222.00 | 222.00 | 3.02% | 22,006,720 |
| Mar 9, 2026 | 200.00 | 217.00 | 200.00 | 215.50 | 215.50 | - | 14,931,380 |
| Mar 6, 2026 | 208.00 | 215.50 | 204.00 | 215.50 | 215.50 | 2.13% | 12,492,650 |
| Mar 5, 2026 | 201.50 | 213.50 | 200.50 | 211.00 | 211.00 | 7.93% | 43,341,480 |
| Mar 4, 2026 | 190.00 | 195.50 | 183.50 | 195.50 | 195.50 | 9.83% | 31,071,550 |
| Mar 3, 2026 | 186.00 | 188.00 | 176.50 | 178.00 | 178.00 | -3.78% | 10,640,970 |
| Mar 2, 2026 | 182.50 | 190.00 | 180.50 | 185.00 | 185.00 | 0.54% | 11,489,860 |
| Feb 26, 2026 | 183.00 | 189.50 | 180.00 | 184.00 | 184.00 | 0.55% | 10,466,600 |
| Feb 25, 2026 | 182.00 | 183.50 | 177.50 | 183.00 | 183.00 | 1.39% | 8,528,340 |
| Feb 24, 2026 | 177.00 | 181.00 | 173.00 | 180.50 | 180.50 | 1.69% | 6,834,086 |
| Feb 23, 2026 | 180.50 | 184.00 | 174.50 | 177.50 | 177.50 | 1.43% | 12,909,680 |
| Feb 11, 2026 | 170.50 | 176.00 | 167.00 | 175.00 | 175.00 | 3.86% | 14,113,750 |
| Feb 10, 2026 | 169.00 | 171.00 | 164.00 | 168.50 | 168.50 | 8.01% | 15,571,770 |
| Feb 9, 2026 | 157.00 | 157.50 | 154.50 | 156.00 | 156.00 | 0.97% | 3,438,452 |
| Feb 6, 2026 | 156.00 | 156.00 | 151.50 | 154.50 | 154.50 | -0.64% | 5,492,877 |
| Feb 5, 2026 | 158.50 | 160.00 | 154.50 | 155.50 | 155.50 | -2.51% | 4,166,212 |
| Feb 4, 2026 | 154.00 | 160.00 | 152.50 | 159.50 | 159.50 | 1.92% | 4,849,381 |
| Feb 3, 2026 | 154.00 | 159.50 | 153.00 | 156.50 | 156.50 | 2.62% | 8,204,316 |
| Feb 2, 2026 | 155.00 | 158.00 | 151.00 | 152.50 | 152.50 | -2.24% | 5,088,100 |
| Jan 30, 2026 | 158.50 | 158.50 | 153.50 | 156.00 | 156.00 | -1.89% | 7,731,974 |
| Jan 29, 2026 | 167.50 | 167.50 | 155.50 | 159.00 | 159.00 | -3.64% | 9,824,479 |
| Jan 28, 2026 | 158.50 | 168.00 | 157.50 | 165.00 | 165.00 | 4.76% | 20,971,440 |
| Jan 27, 2026 | 157.50 | 162.00 | 153.50 | 157.50 | 157.50 | 6.78% | 25,434,720 |
| Jan 26, 2026 | 148.50 | 150.00 | 144.00 | 147.50 | 147.50 | 0.68% | 5,061,816 |
| Jan 23, 2026 | 149.00 | 149.50 | 146.50 | 146.50 | 146.50 | -1.35% | 4,132,061 |
| Jan 22, 2026 | 153.50 | 155.00 | 147.00 | 148.50 | 148.50 | -1.66% | 5,524,719 |
| Jan 21, 2026 | 147.00 | 152.50 | 146.50 | 151.00 | 151.00 | 2.72% | 5,975,308 |
| Jan 20, 2026 | 148.00 | 151.00 | 146.00 | 147.00 | 147.00 | -1.01% | 4,156,654 |
| Jan 19, 2026 | 148.50 | 152.50 | 147.00 | 148.50 | 148.50 | -0.34% | 5,602,541 |
| Jan 16, 2026 | 153.50 | 154.00 | 148.00 | 149.00 | 149.00 | -1.97% | 4,540,415 |
| Jan 15, 2026 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | -1.62% | 3,630,981 |
| Jan 14, 2026 | 152.50 | 158.00 | 152.50 | 154.50 | 154.50 | 1.98% | 9,265,556 |
| Jan 13, 2026 | 146.00 | 157.00 | 146.00 | 151.50 | 151.50 | 5.21% | 13,137,180 |