WT Microelectronics Co., Ltd. (TPE:3036)
Taiwan · Delayed Price · Currency is TWD 292.50
+2.00 (0.69%)
Jun 3, 2026, 1:30 PM CST
WT Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 296.00 | 298.50 | 288.00 | 292.50 | 292.50 | 0.69% | 12,989,990 |
| Jun 2, 2026 | 296.50 | 301.00 | 285.00 | 290.50 | 290.50 | 1.04% | 18,458,780 |
| Jun 1, 2026 | 286.50 | 291.50 | 281.00 | 287.50 | 287.50 | -0.35% | 8,838,785 |
| May 29, 2026 | 291.00 | 292.00 | 286.50 | 288.50 | 288.50 | -0.35% | 7,821,185 |
| May 28, 2026 | 299.50 | 299.50 | 289.00 | 289.50 | 289.50 | -2.20% | 6,281,889 |
| May 27, 2026 | 300.00 | 304.50 | 292.50 | 296.00 | 296.00 | 0.85% | 9,258,909 |
| May 26, 2026 | 299.00 | 303.50 | 291.50 | 293.50 | 293.50 | -2.65% | 8,573,585 |
| May 25, 2026 | 292.00 | 308.00 | 289.00 | 301.50 | 301.50 | 4.33% | 13,776,350 |
| May 22, 2026 | 291.00 | 301.50 | 288.50 | 289.00 | 289.00 | -0.86% | 12,509,300 |
| May 21, 2026 | 281.00 | 293.00 | 278.50 | 291.50 | 291.50 | 4.48% | 16,763,571 |
| May 20, 2026 | 270.50 | 291.50 | 267.50 | 279.00 | 279.00 | 5.28% | 23,525,820 |
| May 19, 2026 | 265.00 | 274.50 | 262.00 | 265.00 | 265.00 | 0.57% | 9,225,075 |
| May 18, 2026 | 271.00 | 271.00 | 258.50 | 263.50 | 263.50 | -2.41% | 8,558,521 |
| May 15, 2026 | 273.00 | 278.00 | 267.00 | 270.00 | 270.00 | -0.55% | 15,102,520 |
| May 14, 2026 | 288.00 | 288.00 | 270.00 | 271.50 | 271.50 | -4.40% | 16,745,870 |
| May 13, 2026 | 272.50 | 291.50 | 260.00 | 284.00 | 284.00 | 3.09% | 27,419,530 |
| May 12, 2026 | 270.00 | 283.00 | 260.00 | 275.50 | 275.50 | 4.16% | 43,177,080 |
| May 11, 2026 | 264.50 | 264.50 | 248.00 | 264.50 | 264.50 | 9.98% | 22,124,050 |
| May 8, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 9.82% | 5,779,324 |
| May 7, 2026 | 219.00 | 226.00 | 214.00 | 219.00 | 219.00 | 2.34% | 19,016,610 |
| May 6, 2026 | 214.50 | 219.00 | 211.50 | 214.00 | 214.00 | 2.39% | 13,521,900 |
| May 5, 2026 | 209.50 | 212.00 | 208.00 | 209.00 | 209.00 | -0.71% | 6,083,395 |
| May 4, 2026 | 206.00 | 213.50 | 206.00 | 210.50 | 210.50 | 3.19% | 10,172,430 |
| Apr 30, 2026 | 203.00 | 207.50 | 202.50 | 204.00 | 204.00 | 0.49% | 4,991,122 |
| Apr 29, 2026 | 206.50 | 207.50 | 199.00 | 203.00 | 203.00 | -1.93% | 5,796,021 |
| Apr 28, 2026 | 203.50 | 211.00 | 201.50 | 207.00 | 207.00 | 2.99% | 7,484,735 |
| Apr 27, 2026 | 200.00 | 204.00 | 199.00 | 201.00 | 201.00 | 1.01% | 5,446,147 |
| Apr 24, 2026 | 207.00 | 208.50 | 197.00 | 199.00 | 199.00 | -3.40% | 10,673,860 |
| Apr 23, 2026 | 216.00 | 217.50 | 205.00 | 206.00 | 206.00 | -3.51% | 9,935,080 |
| Apr 22, 2026 | 215.00 | 215.00 | 210.00 | 213.50 | 213.50 | -1.84% | 10,023,640 |
| Apr 21, 2026 | 219.50 | 220.00 | 213.00 | 217.50 | 217.50 | 0.23% | 8,570,894 |
| Apr 20, 2026 | 227.50 | 228.50 | 214.00 | 217.00 | 217.00 | -5.65% | 12,831,450 |
| Apr 17, 2026 | 235.50 | 235.50 | 225.00 | 230.00 | 230.00 | -2.13% | 6,989,464 |
| Apr 16, 2026 | 231.50 | 236.00 | 229.50 | 235.00 | 235.00 | 2.40% | 6,488,522 |
| Apr 15, 2026 | 231.50 | 233.50 | 228.00 | 229.50 | 229.50 | 0.88% | 6,764,395 |
| Apr 14, 2026 | 230.00 | 238.00 | 227.00 | 227.50 | 227.50 | -0.22% | 8,193,357 |
| Apr 13, 2026 | 223.50 | 229.50 | 223.50 | 228.00 | 228.00 | 1.11% | 4,823,810 |
| Apr 10, 2026 | 232.50 | 234.00 | 224.50 | 225.50 | 225.50 | 0.67% | 6,569,931 |
| Apr 9, 2026 | 236.50 | 236.50 | 223.00 | 224.00 | 224.00 | -4.07% | 5,120,312 |
| Apr 8, 2026 | 234.50 | 234.50 | 228.50 | 233.50 | 233.50 | 2.64% | 3,645,889 |
| Apr 7, 2026 | 228.00 | 233.50 | 224.00 | 227.50 | 227.50 | 1.56% | 5,677,933 |
| Apr 2, 2026 | 227.50 | 230.00 | 220.50 | 224.00 | 224.00 | -0.44% | 7,787,605 |
| Apr 1, 2026 | 227.00 | 229.50 | 220.50 | 225.00 | 225.00 | 3.69% | 10,337,840 |
| Mar 31, 2026 | 223.00 | 224.50 | 213.50 | 217.00 | 217.00 | -3.56% | 10,395,420 |
| Mar 30, 2026 | 222.50 | 230.00 | 220.00 | 225.00 | 225.00 | -1.75% | 6,343,367 |
| Mar 27, 2026 | 224.00 | 229.00 | 220.50 | 229.00 | 229.00 | 0.88% | 8,756,585 |
| Mar 26, 2026 | 236.00 | 237.00 | 226.00 | 227.00 | 227.00 | -4.42% | 9,342,278 |
| Mar 25, 2026 | 238.00 | 243.00 | 236.00 | 237.50 | 237.50 | 2.37% | 7,055,987 |
| Mar 24, 2026 | 244.00 | 245.00 | 230.50 | 232.00 | 232.00 | -3.73% | 15,131,430 |
| Mar 23, 2026 | 246.50 | 248.00 | 236.00 | 241.00 | 241.00 | -5.12% | 12,934,740 |