WT Microelectronics Co., Ltd. (TPE:3036)
Taiwan · Delayed Price · Currency is TWD 192.50
+2.00 (1.05%)
Sep 4, 2026, 1:30 PM CST
WT Microelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 194.00 | 195.00 | 188.50 | 192.50 | 192.50 | 1.05% | 7,410,058 |
| Sep 3, 2026 | 190.00 | 196.00 | 189.00 | 190.50 | 190.50 | 1.87% | 15,173,402 |
| Sep 2, 2026 | 185.50 | 191.00 | 181.50 | 187.00 | 187.00 | -4.59% | 26,324,946 |
| Sep 1, 2026 | 195.00 | 198.50 | 195.00 | 196.00 | 196.00 | - | 5,086,055 |
| Aug 31, 2026 | 196.00 | 196.00 | 192.50 | 196.00 | 196.00 | - | 4,392,455 |
| Aug 28, 2026 | 194.50 | 197.50 | 194.00 | 196.00 | 196.00 | 1.55% | 5,301,261 |
| Aug 27, 2026 | 197.00 | 197.50 | 193.00 | 193.00 | 193.00 | -1.78% | 7,742,905 |
| Aug 26, 2026 | 200.00 | 200.50 | 196.00 | 196.50 | 196.50 | -1.01% | 7,267,853 |
| Aug 25, 2026 | 199.00 | 200.00 | 197.00 | 198.50 | 198.50 | -1.00% | 5,199,239 |
| Aug 24, 2026 | 205.50 | 207.00 | 200.50 | 200.50 | 200.50 | -2.67% | 6,914,060 |
| Aug 21, 2026 | 206.00 | 209.00 | 204.50 | 206.00 | 206.00 | 0.24% | 3,364,306 |
| Aug 20, 2026 | 205.00 | 206.00 | 199.50 | 205.50 | 205.50 | 1.99% | 4,399,253 |
| Aug 19, 2026 | 198.50 | 204.50 | 196.50 | 201.50 | 201.50 | -0.25% | 8,919,678 |
| Aug 18, 2026 | 203.50 | 206.00 | 200.00 | 202.00 | 202.00 | -0.98% | 5,429,846 |
| Aug 17, 2026 | 208.50 | 210.00 | 204.00 | 204.00 | 204.00 | -2.86% | 5,534,374 |
| Aug 14, 2026 | 216.00 | 217.00 | 209.00 | 210.00 | 210.00 | -2.33% | 8,928,947 |
| Aug 13, 2026 | 220.50 | 221.50 | 215.00 | 215.00 | 215.00 | -1.15% | 6,974,008 |
| Aug 12, 2026 | 220.00 | 222.00 | 216.00 | 217.50 | 217.50 | -1.14% | 10,212,680 |
| Aug 11, 2026 | 224.50 | 225.50 | 215.00 | 220.00 | 220.00 | -3.93% | 14,105,080 |
| Aug 10, 2026 | 213.50 | 230.50 | 213.50 | 229.00 | 229.00 | 8.27% | 20,356,280 |
| Aug 7, 2026 | 218.50 | 223.50 | 210.50 | 211.50 | 211.50 | -9.42% | 41,404,213 |
| Aug 6, 2026 | 225.50 | 235.50 | 224.00 | 233.50 | 233.50 | 3.78% | 23,366,270 |
| Aug 5, 2026 | 221.00 | 233.50 | 217.00 | 225.00 | 225.00 | 5.88% | 23,066,260 |
| 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 |