WT Microelectronics Co., Ltd. (TPE:3036)
Taiwan · Delayed Price · Currency is TWD 140.50
+3.00 (2.18%)
Sep 30, 2025, 2:38 PM CST
WT Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 139.00 | 139.50 | 136.50 | 138.00 | 138.00 | 0.36% | 856,403 |
| Sep 26, 2025 | 139.50 | 140.50 | 134.00 | 137.50 | 137.50 | -1.08% | 4,896,957 |
| Sep 25, 2025 | 139.50 | 144.50 | 138.50 | 139.00 | 139.00 | 0.36% | 6,484,551 |
| Sep 24, 2025 | 138.00 | 140.50 | 136.50 | 138.50 | 138.50 | 0.73% | 5,613,056 |
| Sep 23, 2025 | 135.50 | 139.00 | 135.50 | 137.50 | 137.50 | 2.61% | 5,023,502 |
| Sep 22, 2025 | 137.50 | 138.50 | 134.00 | 134.00 | 134.00 | -3.60% | 5,260,414 |
| Sep 19, 2025 | 133.50 | 139.00 | 131.00 | 139.00 | 139.00 | 4.12% | 10,776,647 |
| Sep 18, 2025 | 128.00 | 134.50 | 128.00 | 133.50 | 133.50 | 5.12% | 8,022,524 |
| Sep 17, 2025 | 128.50 | 130.00 | 125.50 | 127.00 | 127.00 | -0.78% | 2,904,642 |
| Sep 16, 2025 | 128.50 | 128.50 | 127.00 | 128.00 | 128.00 | - | 3,443,644 |
| Sep 15, 2025 | 129.50 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | 2,429,845 |
| Sep 12, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1.18% | 2,573,239 |
| Sep 11, 2025 | 130.00 | 131.50 | 127.50 | 127.50 | 127.50 | -1.54% | 3,801,800 |
| Sep 10, 2025 | 130.50 | 131.50 | 129.00 | 129.50 | 129.50 | 1.17% | 4,341,754 |
| Sep 9, 2025 | 131.50 | 132.00 | 127.00 | 128.00 | 128.00 | -0.78% | 2,867,929 |
| 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 |