Wieson Technologies Co., Ltd. (TPE:6272)
Taiwan · Delayed Price · Currency is TWD 43.80
-0.50 (-1.13%)
At close: Jan 7, 2026
Wieson Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 43.60 | 44.80 | 43.00 | 43.00 | 43.00 | -1.83% | 480,116 |
| Jan 7, 2026 | 44.30 | 44.85 | 43.65 | 43.80 | 43.80 | -1.13% | 626,330 |
| Jan 6, 2026 | 44.10 | 44.60 | 43.80 | 44.30 | 44.30 | 0.68% | 482,396 |
| Jan 5, 2026 | 45.85 | 46.00 | 44.00 | 44.00 | 44.00 | -3.51% | 809,973 |
| Jan 2, 2026 | 45.15 | 45.90 | 44.30 | 45.60 | 45.60 | 1.11% | 675,421 |
| Dec 31, 2025 | 46.00 | 46.75 | 44.90 | 45.10 | 45.10 | -2.59% | 1,006,151 |
| Dec 30, 2025 | 47.30 | 47.30 | 46.10 | 46.30 | 46.30 | -3.54% | 966,522 |
| Dec 29, 2025 | 49.40 | 50.00 | 47.30 | 48.00 | 48.00 | -1.64% | 1,322,197 |
| Dec 26, 2025 | 51.20 | 51.30 | 48.70 | 48.80 | 48.80 | -4.50% | 1,958,221 |
| Dec 24, 2025 | 56.20 | 57.00 | 50.50 | 51.10 | 51.10 | -6.41% | 3,443,056 |
| Dec 23, 2025 | 49.60 | 55.00 | 49.30 | 54.60 | 54.60 | 11.43% | 3,482,001 |
| Dec 22, 2025 | 47.30 | 50.00 | 46.05 | 49.00 | 49.00 | -4.85% | 3,271,681 |
| Dec 19, 2025 | 51.50 | 52.20 | 49.00 | 51.50 | 51.50 | - | 781,533 |
| Dec 18, 2025 | 51.00 | 52.20 | 50.50 | 51.50 | 51.50 | - | 911,906 |
| Dec 17, 2025 | 51.20 | 51.50 | 49.55 | 51.50 | 51.50 | 1.98% | 402,359 |
| Dec 16, 2025 | 48.85 | 51.50 | 48.70 | 50.50 | 50.50 | 2.64% | 608,370 |
| Dec 15, 2025 | 49.20 | 49.20 | 48.00 | 49.20 | 49.20 | -0.40% | 224,367 |
| Dec 12, 2025 | 50.00 | 50.20 | 48.50 | 49.40 | 49.40 | -1.20% | 732,794 |
| Dec 11, 2025 | 49.85 | 50.40 | 48.00 | 50.00 | 50.00 | 0.30% | 941,362 |
| Dec 10, 2025 | 51.80 | 52.40 | 49.85 | 49.85 | 49.85 | -6.12% | 981,953 |
| Dec 9, 2025 | 53.00 | 53.20 | 51.80 | 53.10 | 53.10 | -1.30% | 610,957 |
| Dec 8, 2025 | 53.70 | 53.80 | 52.50 | 53.80 | 53.80 | -1.47% | 489,539 |
| Dec 5, 2025 | 54.20 | 54.60 | 52.60 | 54.60 | 54.60 | -1.80% | 757,133 |
| Dec 4, 2025 | 55.70 | 56.20 | 53.80 | 55.60 | 55.60 | 1.46% | 641,138 |
| Dec 3, 2025 | 57.00 | 57.00 | 54.70 | 54.80 | 54.80 | -3.86% | 369,913 |
| Dec 2, 2025 | 56.60 | 57.20 | 54.00 | 57.00 | 57.00 | -0.52% | 400,896 |
| Dec 1, 2025 | 57.20 | 57.50 | 56.40 | 57.30 | 57.30 | 0.17% | 155,204 |
| Nov 28, 2025 | 57.80 | 58.00 | 56.70 | 57.20 | 57.20 | -1.55% | 292,636 |
| Nov 27, 2025 | 58.40 | 59.20 | 57.60 | 58.10 | 58.10 | -0.68% | 357,404 |
| Nov 26, 2025 | 57.40 | 60.00 | 56.70 | 58.50 | 58.50 | 2.45% | 483,286 |
| Nov 25, 2025 | 57.90 | 57.90 | 55.80 | 57.10 | 57.10 | 1.60% | 162,491 |
| Nov 24, 2025 | 54.80 | 57.10 | 54.80 | 56.20 | 56.20 | 2.74% | 171,666 |
| Nov 21, 2025 | 55.40 | 56.90 | 54.00 | 54.70 | 54.70 | -0.36% | 271,621 |
| Nov 20, 2025 | 54.70 | 56.70 | 54.70 | 54.90 | 54.90 | 0.73% | 117,640 |
| Nov 19, 2025 | 54.60 | 57.50 | 53.80 | 54.50 | 54.50 | -0.55% | 329,088 |
| Nov 18, 2025 | 56.20 | 56.70 | 54.60 | 54.80 | 54.80 | -2.49% | 514,757 |
| Nov 17, 2025 | 57.90 | 58.60 | 55.30 | 56.20 | 56.20 | -2.77% | 368,569 |
| Nov 14, 2025 | 60.40 | 62.00 | 56.50 | 57.80 | 57.80 | -4.93% | 688,831 |
| Nov 13, 2025 | 57.90 | 63.00 | 57.90 | 60.80 | 60.80 | 4.83% | 1,187,579 |
| Nov 12, 2025 | 57.70 | 60.40 | 57.70 | 58.00 | 58.00 | 0.52% | 415,735 |
| Nov 11, 2025 | 58.10 | 58.10 | 57.30 | 57.70 | 57.70 | -0.69% | 130,711 |
| Nov 10, 2025 | 58.10 | 58.80 | 57.60 | 58.10 | 58.10 | 0.35% | 176,199 |
| Nov 7, 2025 | 57.60 | 58.50 | 56.80 | 57.90 | 57.90 | 0.52% | 127,200 |
| Nov 6, 2025 | 57.80 | 58.20 | 57.30 | 57.60 | 57.60 | 0.17% | 178,030 |
| Nov 5, 2025 | 59.00 | 59.00 | 56.30 | 57.50 | 57.50 | -1.54% | 229,695 |
| Nov 4, 2025 | 60.20 | 61.00 | 57.60 | 58.40 | 58.40 | -2.99% | 585,462 |
| Nov 3, 2025 | 58.00 | 60.50 | 58.00 | 60.20 | 60.20 | 3.79% | 938,522 |
| Oct 31, 2025 | 57.00 | 58.20 | 56.80 | 58.00 | 58.00 | 1.05% | 181,713 |
| Oct 30, 2025 | 58.20 | 58.90 | 56.80 | 57.40 | 57.40 | -0.86% | 260,032 |
| Oct 29, 2025 | 56.00 | 58.20 | 55.80 | 57.90 | 57.90 | 3.58% | 317,875 |