Wieson Technologies Co., Ltd. (TPE:6272)
Taiwan · Delayed Price · Currency is TWD 38.70
-1.15 (-2.89%)
At close: Feb 11, 2026
Wieson Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 39.85 | 40.10 | 38.40 | 38.70 | 38.70 | -2.89% | 520,334 |
| Feb 10, 2026 | 40.35 | 40.35 | 39.70 | 39.85 | 39.85 | -1.36% | 571,252 |
| Feb 9, 2026 | 41.65 | 41.90 | 40.40 | 40.40 | 40.40 | -1.94% | 559,350 |
| Feb 6, 2026 | 41.60 | 41.60 | 40.05 | 41.20 | 41.20 | -0.96% | 397,483 |
| Feb 5, 2026 | 41.60 | 41.90 | 40.85 | 41.60 | 41.60 | - | 383,450 |
| Feb 4, 2026 | 41.15 | 41.75 | 41.00 | 41.60 | 41.60 | 0.85% | 231,917 |
| Feb 3, 2026 | 41.20 | 41.95 | 40.40 | 41.25 | 41.25 | 0.12% | 436,557 |
| Feb 2, 2026 | 41.00 | 41.75 | 39.80 | 41.20 | 41.20 | -1.44% | 655,895 |
| Jan 30, 2026 | 42.90 | 42.90 | 40.00 | 41.80 | 41.80 | -2.68% | 770,889 |
| Jan 29, 2026 | 42.00 | 43.50 | 41.95 | 42.95 | 42.95 | 2.26% | 957,502 |
| Jan 28, 2026 | 42.00 | 42.80 | 41.90 | 42.00 | 42.00 | 0.48% | 449,187 |
| Jan 27, 2026 | 41.45 | 41.90 | 40.60 | 41.80 | 41.80 | 0.84% | 473,607 |
| Jan 26, 2026 | 41.75 | 42.00 | 40.95 | 41.45 | 41.45 | -0.72% | 379,709 |
| Jan 23, 2026 | 41.75 | 41.75 | 40.65 | 41.75 | 41.75 | 0.72% | 394,747 |
| Jan 22, 2026 | 41.30 | 41.45 | 40.45 | 41.45 | 41.45 | 1.22% | 524,871 |
| Jan 21, 2026 | 42.55 | 42.55 | 40.80 | 40.95 | 40.95 | -3.42% | 728,632 |
| Jan 20, 2026 | 42.05 | 42.55 | 41.65 | 42.40 | 42.40 | 0.83% | 523,763 |
| Jan 19, 2026 | 42.70 | 43.45 | 41.90 | 42.05 | 42.05 | -1.52% | 535,369 |
| Jan 16, 2026 | 43.10 | 44.00 | 42.60 | 42.70 | 42.70 | -1.27% | 486,406 |
| Jan 15, 2026 | 44.30 | 44.30 | 42.30 | 43.25 | 43.25 | -2.37% | 691,704 |
| Jan 14, 2026 | 43.50 | 44.60 | 43.30 | 44.30 | 44.30 | 2.07% | 461,992 |
| Jan 13, 2026 | 42.40 | 43.40 | 41.80 | 43.40 | 43.40 | 3.21% | 610,512 |
| Jan 12, 2026 | 41.55 | 43.25 | 41.55 | 42.05 | 42.05 | 1.33% | 857,713 |
| Jan 9, 2026 | 42.75 | 43.25 | 41.25 | 41.50 | 41.50 | -3.49% | 1,135,014 |
| 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 |