WT Microelectronics Co., Ltd. (TPE:3036)
126.00
-4.00 (-3.08%)
Aug 8, 2025, 2:38 PM CST
WT Microelectronics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 30, 2025 | 128.50 | 131.50 | 126.50 | 128.50 | 128.50 | -3.75% | 15,291,554 |
Jun 27, 2025 | 136.00 | 154.00 | 132.00 | 133.50 | 127.50 | -4.64% | 60,556,757 |
Jun 26, 2025 | 128.00 | 140.00 | 126.00 | 140.00 | 133.71 | 9.80% | 39,768,044 |
Jun 25, 2025 | 127.50 | 130.00 | 125.00 | 127.50 | 121.77 | 0.79% | 6,889,751 |
Jun 24, 2025 | 130.50 | 132.00 | 126.50 | 126.50 | 120.82 | -1.56% | 6,789,545 |
Jun 23, 2025 | 129.00 | 130.50 | 127.50 | 128.50 | 122.73 | -1.15% | 5,009,019 |
Jun 20, 2025 | 130.50 | 130.50 | 128.50 | 130.00 | 124.16 | - | 6,143,311 |
Jun 19, 2025 | 129.00 | 131.50 | 129.00 | 130.00 | 124.16 | 0.39% | 4,602,024 |
Jun 18, 2025 | 134.50 | 135.50 | 128.50 | 129.50 | 123.68 | -2.26% | 7,511,524 |
Jun 17, 2025 | 127.00 | 133.00 | 127.00 | 132.50 | 126.55 | 5.16% | 10,243,369 |
Jun 16, 2025 | 125.00 | 127.50 | 124.50 | 126.00 | 120.34 | - | 2,810,282 |
Jun 13, 2025 | 126.00 | 126.50 | 124.50 | 126.00 | 120.34 | -0.79% | 3,256,839 |
Jun 12, 2025 | 126.00 | 127.50 | 126.00 | 127.00 | 121.29 | - | 2,679,618 |
Jun 11, 2025 | 125.50 | 128.50 | 125.00 | 127.00 | 121.29 | 2.83% | 6,964,786 |
Jun 10, 2025 | 122.50 | 124.50 | 118.00 | 123.50 | 117.95 | -3.14% | 9,052,597 |
Jun 9, 2025 | 127.00 | 128.00 | 126.00 | 127.50 | 121.77 | 0.39% | 2,540,149 |
Jun 6, 2025 | 124.50 | 127.00 | 124.50 | 127.00 | 121.29 | 1.60% | 2,557,960 |
Jun 5, 2025 | 126.00 | 126.00 | 123.50 | 125.00 | 119.38 | -0.79% | 2,519,187 |
Jun 4, 2025 | 124.50 | 127.00 | 122.50 | 126.00 | 120.34 | 1.61% | 6,043,269 |
Jun 3, 2025 | 123.00 | 124.00 | 121.50 | 124.00 | 118.43 | - | 5,656,165 |
Jun 2, 2025 | 122.50 | 124.00 | 121.00 | 124.00 | 118.43 | - | 3,950,741 |