WT Microelectronics Co., Ltd. (TPE:3036)
Taiwan · Delayed Price · Currency is TWD 152.50
-3.50 (-2.24%)
Feb 2, 2026, 1:35 PM CST
WT Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 158.50 | 158.50 | 153.50 | 154.00 | 154.00 | -3.14% | 6,393,732 |
| 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% | 25,434,726 |
| 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% | 4,532,882 |
| 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% | 13,137,189 |
| Jan 12, 2026 | 146.00 | 146.50 | 143.00 | 144.00 | 144.00 | -1.71% | 6,749,380 |
| Jan 9, 2026 | 146.50 | 147.00 | 143.00 | 146.50 | 146.50 | 0.69% | 2,579,851 |
| Jan 8, 2026 | 146.50 | 147.00 | 145.00 | 145.50 | 145.50 | -1.36% | 4,675,262 |
| Jan 7, 2026 | 146.50 | 149.50 | 145.50 | 147.50 | 147.50 | 0.68% | 8,181,157 |
| Jan 6, 2026 | 140.50 | 147.50 | 140.00 | 146.50 | 146.50 | 5.02% | 10,710,582 |
| Jan 5, 2026 | 141.50 | 143.00 | 139.00 | 139.50 | 139.50 | -0.71% | 8,667,467 |
| Jan 2, 2026 | 138.00 | 141.50 | 137.00 | 140.50 | 140.50 | 2.55% | 9,938,173 |
| Dec 31, 2025 | 136.50 | 138.50 | 134.50 | 137.00 | 137.00 | - | 9,542,727 |
| Dec 30, 2025 | 136.00 | 139.00 | 134.00 | 137.00 | 137.00 | 0.74% | 13,901,869 |
| Dec 29, 2025 | 140.00 | 141.50 | 135.50 | 136.00 | 136.00 | -2.86% | 7,162,727 |
| Dec 26, 2025 | 143.00 | 144.50 | 140.00 | 140.00 | 140.00 | -1.75% | 12,730,450 |
| Dec 24, 2025 | 146.50 | 146.50 | 142.50 | 142.50 | 142.50 | -2.40% | 12,669,014 |
| 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 |