WT Microelectronics Co., Ltd. (TPE:3036)
Taiwan · Delayed Price · Currency is TWD 128.00
-1.00 (-0.78%)
Sep 9, 2025, 2:38 PM CST
WT Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 124.50 | 131.00 | 124.50 | 129.00 | 129.00 | 4.45% | 5,476,989 |
| Sep 5, 2025 | 127.00 | 127.00 | 123.50 | 123.50 | 123.50 | -1.98% | 2,438,815 |
| Sep 4, 2025 | 123.00 | 127.00 | 123.00 | 126.00 | 126.00 | 2.86% | 3,537,570 |
| Sep 3, 2025 | 123.50 | 125.00 | 122.50 | 122.50 | 122.50 | - | 1,621,386 |
| Sep 2, 2025 | 122.50 | 126.00 | 122.50 | 122.50 | 122.50 | 0.41% | 2,901,866 |
| Sep 1, 2025 | 123.50 | 124.50 | 121.50 | 122.00 | 122.00 | -0.81% | 2,246,820 |
| Aug 29, 2025 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | - | 1,561,316 |
| Aug 28, 2025 | 123.00 | 124.50 | 122.00 | 123.00 | 123.00 | - | 2,100,415 |
| Aug 27, 2025 | 123.00 | 124.00 | 121.50 | 123.00 | 123.00 | 0.41% | 2,886,337 |
| Aug 26, 2025 | 122.50 | 124.50 | 122.00 | 122.50 | 122.50 | - | 2,335,602 |
| Aug 25, 2025 | 124.00 | 125.00 | 122.00 | 122.50 | 122.50 | - | 1,900,567 |
| Aug 22, 2025 | 122.00 | 124.50 | 121.50 | 122.50 | 122.50 | 0.41% | 1,697,082 |
| Aug 21, 2025 | 121.50 | 124.00 | 121.50 | 122.00 | 122.00 | 0.83% | 1,734,561 |
| Aug 20, 2025 | 124.00 | 125.00 | 120.50 | 121.00 | 121.00 | -3.20% | 2,959,394 |
| Aug 19, 2025 | 127.50 | 127.50 | 125.00 | 125.00 | 125.00 | -1.57% | 2,033,911 |
| Aug 18, 2025 | 125.00 | 127.50 | 125.00 | 127.00 | 127.00 | 1.20% | 2,062,833 |
| Aug 15, 2025 | 126.00 | 126.50 | 125.00 | 125.50 | 125.50 | - | 1,770,661 |
| Aug 14, 2025 | 126.50 | 127.50 | 125.50 | 125.50 | 125.50 | 0.40% | 1,664,168 |
| Aug 13, 2025 | 126.50 | 126.50 | 124.50 | 125.00 | 125.00 | -0.40% | 2,295,815 |
| Aug 12, 2025 | 128.00 | 128.50 | 125.50 | 125.50 | 125.50 | -1.57% | 2,450,869 |
| Aug 11, 2025 | 126.50 | 128.00 | 125.50 | 127.50 | 127.50 | 1.19% | 2,655,931 |
| Aug 8, 2025 | 131.00 | 131.00 | 124.50 | 126.00 | 126.00 | -3.08% | 5,760,402 |
| Aug 7, 2025 | 139.00 | 140.00 | 129.50 | 130.00 | 130.00 | -5.45% | 6,456,422 |
| Aug 6, 2025 | 138.50 | 138.50 | 135.50 | 137.50 | 137.50 | -0.72% | 2,223,316 |
| Aug 5, 2025 | 138.00 | 140.00 | 137.50 | 138.50 | 138.50 | 0.36% | 1,996,187 |
| Aug 4, 2025 | 136.50 | 138.00 | 135.50 | 138.00 | 138.00 | -0.36% | 1,739,628 |
| Aug 1, 2025 | 136.00 | 139.00 | 135.00 | 138.50 | 138.50 | 0.36% | 1,373,269 |
| Jul 31, 2025 | 139.00 | 139.00 | 136.50 | 138.00 | 138.00 | - | 2,562,924 |
| Jul 30, 2025 | 136.00 | 140.00 | 135.50 | 138.00 | 138.00 | 1.47% | 3,486,043 |
| Jul 29, 2025 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 0.37% | 1,701,311 |
| Jul 28, 2025 | 135.00 | 137.00 | 133.50 | 135.50 | 135.50 | 1.12% | 3,197,458 |
| Jul 25, 2025 | 134.00 | 135.50 | 133.00 | 134.00 | 134.00 | - | 1,398,075 |
| Jul 24, 2025 | 136.00 | 136.50 | 133.50 | 134.00 | 134.00 | -1.11% | 1,025,148 |
| Jul 23, 2025 | 135.00 | 136.00 | 134.00 | 135.50 | 135.50 | 1.50% | 2,311,093 |
| Jul 22, 2025 | 134.50 | 136.00 | 132.50 | 133.50 | 133.50 | -0.37% | 2,421,533 |
| Jul 21, 2025 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 0.75% | 1,537,253 |
| Jul 18, 2025 | 135.00 | 135.00 | 132.50 | 133.00 | 133.00 | - | 1,878,980 |
| Jul 17, 2025 | 138.50 | 142.00 | 133.00 | 133.00 | 133.00 | -2.21% | 5,918,442 |
| Jul 16, 2025 | 134.50 | 138.00 | 132.50 | 136.00 | 136.00 | 1.87% | 4,883,128 |
| Jul 15, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - | 739,173 |
| Jul 14, 2025 | 134.00 | 136.00 | 133.00 | 133.50 | 133.50 | -1.11% | 2,391,485 |
| Jul 11, 2025 | 132.50 | 135.00 | 132.00 | 135.00 | 135.00 | 1.12% | 2,997,392 |
| Jul 10, 2025 | 130.50 | 133.50 | 129.00 | 133.50 | 133.50 | 0.75% | 3,235,271 |
| Jul 9, 2025 | 128.50 | 132.50 | 128.00 | 132.50 | 132.50 | 2.71% | 4,059,149 |
| Jul 8, 2025 | 126.50 | 129.00 | 125.00 | 129.00 | 129.00 | 2.79% | 3,686,002 |
| Jul 7, 2025 | 127.00 | 128.00 | 125.50 | 125.50 | 125.50 | -1.18% | 4,642,599 |
| Jul 4, 2025 | 130.50 | 132.00 | 127.00 | 127.00 | 127.00 | -2.31% | 3,918,583 |
| Jul 3, 2025 | 131.00 | 133.50 | 129.50 | 130.00 | 130.00 | -1.14% | 7,265,159 |
| Jul 2, 2025 | 131.00 | 133.00 | 129.00 | 131.50 | 131.50 | -0.38% | 6,372,887 |
| Jul 1, 2025 | 128.50 | 134.00 | 128.50 | 132.00 | 132.00 | 2.72% | 8,708,891 |