WT Microelectronics Co., Ltd. (TPE:3036)
Taiwan · Delayed Price · Currency is TWD 146.00
-5.00 (-3.31%)
At close: Dec 23, 2025
WT Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 151.00 | 154.00 | 146.00 | 146.00 | 146.00 | -3.31% | 12,564,862 |
| Dec 22, 2025 | 154.50 | 156.00 | 151.00 | 151.00 | 151.00 | -0.66% | 13,085,352 |
| Dec 19, 2025 | 149.00 | 155.00 | 148.50 | 152.00 | 152.00 | 3.40% | 18,117,250 |
| Dec 18, 2025 | 146.00 | 150.50 | 146.00 | 147.00 | 147.00 | 0.68% | 11,322,690 |
| Dec 17, 2025 | 148.00 | 150.00 | 145.00 | 146.00 | 146.00 | -0.34% | 14,895,430 |
| Dec 16, 2025 | 146.50 | 149.50 | 145.00 | 146.50 | 146.50 | -1.01% | 13,739,552 |
| Dec 15, 2025 | 149.00 | 151.50 | 146.50 | 148.00 | 148.00 | -1.99% | 4,981,376 |
| Dec 12, 2025 | 152.00 | 153.50 | 149.50 | 151.00 | 151.00 | 0.33% | 4,517,187 |
| Dec 11, 2025 | 152.50 | 152.50 | 149.50 | 150.50 | 150.50 | - | 4,191,702 |
| Dec 10, 2025 | 153.50 | 155.50 | 149.50 | 150.50 | 150.50 | -0.33% | 5,925,147 |
| Dec 9, 2025 | 152.50 | 155.00 | 151.00 | 151.00 | 151.00 | -0.98% | 6,282,071 |
| Dec 8, 2025 | 148.00 | 153.00 | 148.00 | 152.50 | 152.50 | 2.69% | 5,466,363 |
| Dec 5, 2025 | 148.00 | 149.00 | 147.00 | 148.50 | 148.50 | - | 3,001,244 |
| Dec 4, 2025 | 148.50 | 150.00 | 147.50 | 148.50 | 148.50 | - | 4,203,646 |
| Dec 3, 2025 | 144.00 | 150.00 | 144.00 | 148.50 | 148.50 | 2.77% | 8,068,282 |
| Dec 2, 2025 | 140.50 | 146.50 | 140.00 | 144.50 | 144.50 | 4.71% | 10,697,410 |
| Dec 1, 2025 | 141.50 | 142.00 | 137.00 | 138.00 | 138.00 | -3.50% | 4,548,294 |
| Nov 28, 2025 | 141.50 | 143.50 | 139.50 | 143.00 | 143.00 | 0.70% | 4,052,518 |
| Nov 27, 2025 | 140.00 | 143.50 | 138.00 | 142.00 | 142.00 | 1.43% | 7,763,385 |
| Nov 26, 2025 | 135.00 | 140.00 | 134.50 | 140.00 | 140.00 | 4.48% | 8,699,978 |
| Nov 25, 2025 | 133.50 | 135.00 | 132.00 | 134.00 | 134.00 | 1.52% | 7,768,284 |
| Nov 24, 2025 | 130.50 | 133.50 | 130.00 | 132.00 | 132.00 | 1.15% | 6,900,944 |
| Nov 21, 2025 | 132.00 | 133.00 | 130.00 | 130.50 | 130.50 | -2.61% | 11,772,292 |
| Nov 20, 2025 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | 2.29% | 6,881,921 |
| Nov 19, 2025 | 132.00 | 135.00 | 130.50 | 131.00 | 131.00 | -0.76% | 9,974,269 |
| Nov 18, 2025 | 135.50 | 135.50 | 131.50 | 132.00 | 132.00 | -7.69% | 15,740,830 |
| Nov 17, 2025 | 148.00 | 149.50 | 142.50 | 143.00 | 143.00 | -2.72% | 7,970,085 |
| Nov 14, 2025 | 148.00 | 150.00 | 146.00 | 147.00 | 147.00 | -1.67% | 5,519,840 |
| Nov 13, 2025 | 146.00 | 151.00 | 143.50 | 149.50 | 149.50 | 2.75% | 8,006,345 |
| Nov 12, 2025 | 146.00 | 147.50 | 144.00 | 145.50 | 145.50 | -1.02% | 6,127,247 |
| Nov 11, 2025 | 148.50 | 151.00 | 147.00 | 147.00 | 147.00 | - | 6,684,378 |
| Nov 10, 2025 | 149.50 | 150.00 | 144.50 | 147.00 | 147.00 | -1.67% | 5,500,604 |
| Nov 7, 2025 | 153.00 | 153.50 | 147.50 | 149.50 | 149.50 | -2.92% | 8,551,880 |
| Nov 6, 2025 | 158.00 | 163.00 | 153.00 | 154.00 | 154.00 | -2.53% | 13,673,700 |
| Nov 5, 2025 | 149.00 | 160.00 | 146.00 | 158.00 | 158.00 | 6.04% | 22,867,980 |
| Nov 4, 2025 | 148.00 | 151.50 | 144.00 | 149.00 | 149.00 | 1.71% | 9,978,166 |
| Nov 3, 2025 | 143.50 | 148.00 | 142.50 | 146.50 | 146.50 | 2.45% | 5,229,693 |
| Oct 31, 2025 | 145.00 | 145.50 | 143.00 | 143.00 | 143.00 | -1.38% | 3,690,804 |
| Oct 30, 2025 | 142.50 | 150.50 | 142.50 | 145.00 | 145.00 | 2.47% | 10,809,230 |
| Oct 29, 2025 | 142.00 | 143.00 | 139.50 | 141.50 | 141.50 | 0.35% | 3,818,333 |
| Oct 28, 2025 | 141.00 | 144.00 | 140.00 | 141.00 | 141.00 | 0.71% | 5,404,673 |
| Oct 27, 2025 | 139.00 | 142.00 | 138.50 | 140.00 | 140.00 | 2.56% | 5,179,102 |
| Oct 23, 2025 | 135.50 | 137.00 | 135.00 | 136.50 | 136.50 | 0.37% | 3,834,032 |
| Oct 22, 2025 | 133.00 | 136.00 | 132.50 | 136.00 | 136.00 | 2.64% | 2,340,872 |
| Oct 21, 2025 | 134.00 | 135.00 | 132.00 | 132.50 | 132.50 | -0.75% | 3,910,094 |
| Oct 20, 2025 | 134.50 | 135.00 | 132.50 | 133.50 | 133.50 | 1.14% | 3,354,979 |
| Oct 17, 2025 | 137.00 | 137.50 | 132.00 | 132.00 | 132.00 | -4.00% | 6,395,180 |
| Oct 16, 2025 | 140.50 | 142.50 | 136.50 | 137.50 | 137.50 | -2.14% | 6,377,968 |
| Oct 15, 2025 | 140.00 | 143.50 | 139.00 | 140.50 | 140.50 | 0.36% | 6,405,682 |
| Oct 14, 2025 | 140.50 | 144.00 | 140.00 | 140.00 | 140.00 | 0.72% | 7,002,572 |