WT Microelectronics Co., Ltd. (TPE:3036)
Taiwan · Delayed Price · Currency is TWD 225.00
+12.50 (5.88%)
Aug 5, 2026, 1:30 PM CST
WT Microelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 221.00 | 233.50 | 217.00 | 231.50 | - | 8.94% | 13,784,265 |
| Aug 4, 2026 | 200.00 | 214.00 | 199.50 | 212.50 | 212.50 | 3.91% | 9,844,027 |
| Aug 3, 2026 | 194.50 | 207.00 | 192.50 | 204.50 | 204.50 | 4.07% | 9,179,752 |
| Jul 31, 2026 | 190.00 | 201.50 | 189.50 | 196.50 | 196.50 | 7.08% | 10,716,640 |
| Jul 30, 2026 | 184.50 | 188.50 | 180.50 | 183.50 | 183.50 | -0.54% | 5,519,655 |
| Jul 29, 2026 | 189.00 | 192.50 | 180.00 | 184.50 | 184.50 | -3.15% | 10,864,923 |
| Jul 28, 2026 | 199.00 | 200.50 | 190.50 | 190.50 | 190.50 | -6.39% | 8,181,405 |
| Jul 27, 2026 | 208.00 | 208.50 | 199.50 | 203.50 | 203.50 | -0.97% | 6,550,873 |
| Jul 24, 2026 | 204.50 | 209.50 | 203.50 | 205.50 | 205.50 | -0.96% | 6,806,498 |
| Jul 23, 2026 | 199.50 | 207.50 | 198.00 | 207.50 | 207.50 | 5.06% | 8,334,414 |
| Jul 22, 2026 | 196.00 | 199.00 | 194.00 | 197.50 | 197.50 | 0.77% | 5,249,591 |
| Jul 21, 2026 | 188.00 | 197.00 | 186.50 | 196.00 | 196.00 | 4.81% | 7,123,187 |
| Jul 20, 2026 | 191.00 | 191.00 | 181.50 | 187.00 | 187.00 | -0.80% | 9,651,601 |
| Jul 17, 2026 | 193.00 | 197.00 | 187.00 | 188.50 | 188.50 | -3.83% | 9,447,981 |
| Jul 16, 2026 | 201.00 | 201.00 | 196.00 | 196.00 | 196.00 | -2.00% | 6,310,573 |
| Jul 15, 2026 | 205.00 | 205.50 | 199.00 | 200.00 | 200.00 | -1.72% | 8,572,027 |
| Jul 14, 2026 | 209.00 | 210.00 | 200.50 | 203.50 | 203.50 | -3.55% | 9,868,333 |
| Jul 13, 2026 | 213.00 | 221.50 | 209.00 | 211.00 | 211.00 | -0.24% | 8,848,448 |
| Jul 9, 2026 | 212.50 | 216.00 | 211.50 | 211.50 | 211.50 | 0.48% | 4,220,966 |
| Jul 8, 2026 | 216.00 | 216.00 | 208.50 | 210.50 | 210.50 | -1.64% | 6,387,898 |
| Jul 7, 2026 | 220.00 | 223.50 | 211.00 | 214.00 | 214.00 | -2.28% | 10,731,745 |
| Jul 6, 2026 | 221.00 | 223.00 | 216.50 | 219.00 | 219.00 | -1.13% | 7,175,331 |
| Jul 3, 2026 | 215.50 | 222.00 | 214.00 | 221.50 | 221.50 | 1.84% | 7,714,695 |
| Jul 2, 2026 | 210.50 | 219.00 | 209.00 | 217.50 | 217.50 | 3.08% | 8,617,780 |
| Jul 1, 2026 | 217.00 | 219.00 | 210.00 | 211.00 | 211.00 | -1.40% | 18,000,890 |
| Jun 30, 2026 | 213.50 | 215.50 | 209.00 | 214.00 | 214.00 | 2.39% | 6,652,208 |
| Jun 29, 2026 | 216.00 | 216.00 | 207.00 | 209.00 | 209.00 | -3.02% | 11,053,112 |
| Jun 26, 2026 | 217.50 | 218.00 | 211.00 | 215.50 | 215.50 | -0.92% | 10,427,756 |
| Jun 25, 2026 | 221.00 | 224.00 | 216.00 | 217.50 | 217.50 | -0.68% | 8,741,671 |
| Jun 24, 2026 | 222.00 | 222.00 | 217.00 | 219.00 | 219.00 | -0.68% | 7,165,706 |
| Jun 23, 2026 | 226.00 | 229.50 | 220.00 | 220.50 | 220.50 | -2.00% | 12,581,234 |
| Jun 22, 2026 | 223.00 | 228.50 | 218.50 | 225.00 | 225.00 | 1.12% | 15,949,474 |
| Jun 18, 2026 | 224.50 | 229.00 | 220.50 | 222.50 | 222.50 | -0.67% | 15,927,901 |
| Jun 17, 2026 | 216.00 | 225.50 | 214.50 | 224.00 | 224.00 | 2.28% | 8,856,401 |
| Jun 16, 2026 | 227.00 | 229.00 | 218.00 | 219.00 | 219.00 | -3.10% | 10,161,760 |
| Jun 15, 2026 | 236.50 | 236.50 | 225.00 | 226.00 | 226.00 | -1.09% | 12,030,400 |
| Jun 12, 2026 | 239.50 | 240.00 | 228.50 | 228.50 | 228.50 | -1.72% | 10,663,837 |
| Jun 11, 2026 | 235.50 | 237.00 | 222.50 | 232.50 | 232.50 | -2.92% | 22,683,186 |
| Jun 10, 2026 | 250.00 | 251.00 | 238.00 | 239.50 | 239.50 | -4.20% | 17,661,980 |
| Jun 9, 2026 | 255.00 | 255.50 | 246.00 | 250.00 | 250.00 | - | 15,424,299 |
| Jun 8, 2026 | 247.00 | 254.50 | 246.00 | 250.00 | 250.00 | -8.49% | 25,185,440 |
| Jun 5, 2026 | 283.00 | 284.50 | 273.00 | 281.00 | 273.20 | -0.35% | 15,071,100 |
| Jun 4, 2026 | 290.00 | 291.50 | 277.50 | 282.00 | 274.18 | -3.59% | 14,087,020 |
| Jun 3, 2026 | 296.00 | 298.50 | 288.00 | 292.50 | 284.39 | 0.69% | 13,003,670 |
| Jun 2, 2026 | 296.50 | 301.00 | 285.00 | 290.50 | 282.44 | 1.04% | 18,458,780 |
| Jun 1, 2026 | 286.50 | 291.50 | 281.00 | 287.50 | 279.52 | -0.35% | 8,860,375 |
| May 29, 2026 | 291.00 | 292.00 | 286.50 | 288.50 | 280.50 | -0.35% | 7,821,185 |
| May 28, 2026 | 299.50 | 299.50 | 289.00 | 289.50 | 281.47 | -2.20% | 6,281,889 |
| May 27, 2026 | 300.00 | 304.50 | 292.50 | 296.00 | 287.79 | 0.85% | 9,274,773 |
| May 26, 2026 | 299.00 | 303.50 | 291.50 | 293.50 | 285.36 | -2.65% | 8,573,585 |