Wieson Technologies Co., Ltd. (TPE:6272)
Taiwan · Delayed Price · Currency is TWD 29.80
+0.85 (2.94%)
Sep 4, 2026, 1:30 PM CST
Wieson Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 29.80 | 31.20 | 29.05 | 29.80 | 29.80 | 2.94% | 2,206,728 |
| Sep 3, 2026 | 29.00 | 30.40 | 28.00 | 28.95 | 28.95 | 4.70% | 2,680,094 |
| Sep 2, 2026 | 25.80 | 27.65 | 25.65 | 27.65 | 27.65 | 9.94% | 388,649 |
| Sep 1, 2026 | 26.15 | 26.25 | 25.10 | 25.15 | 25.15 | -3.82% | 273,281 |
| Aug 31, 2026 | 27.25 | 28.80 | 26.00 | 26.15 | 26.15 | -1.32% | 940,159 |
| Aug 28, 2026 | 24.20 | 26.50 | 24.20 | 26.50 | 26.50 | 9.96% | 314,215 |
| Aug 27, 2026 | 23.70 | 24.20 | 23.55 | 24.10 | 24.10 | 3.43% | 93,104 |
| Aug 26, 2026 | 23.25 | 23.75 | 23.25 | 23.30 | 23.30 | 0.22% | 81,018 |
| Aug 25, 2026 | 23.05 | 23.65 | 22.90 | 23.25 | 23.25 | - | 58,432 |
| Aug 24, 2026 | 23.90 | 24.10 | 23.25 | 23.25 | 23.25 | -1.48% | 92,790 |
| Aug 21, 2026 | 23.40 | 23.95 | 23.30 | 23.60 | 23.60 | 0.85% | 126,606 |
| Aug 20, 2026 | 23.15 | 23.70 | 23.00 | 23.40 | 23.40 | 1.96% | 76,238 |
| Aug 19, 2026 | 23.25 | 23.70 | 22.80 | 22.95 | 22.95 | -0.22% | 181,613 |
| Aug 18, 2026 | 23.90 | 23.90 | 23.00 | 23.00 | 23.00 | -3.36% | 188,409 |
| Aug 17, 2026 | 23.50 | 23.90 | 23.45 | 23.80 | 23.80 | 1.28% | 166,314 |
| Aug 14, 2026 | 23.70 | 23.95 | 23.45 | 23.50 | 23.50 | -0.63% | 140,750 |
| Aug 13, 2026 | 24.50 | 24.50 | 23.60 | 23.65 | 23.65 | -2.67% | 222,868 |
| Aug 12, 2026 | 25.00 | 25.45 | 24.30 | 24.30 | 24.30 | -2.80% | 189,750 |
| Aug 11, 2026 | 25.10 | 25.30 | 24.70 | 25.00 | 25.00 | -0.40% | 77,689 |
| Aug 10, 2026 | 24.50 | 25.35 | 24.50 | 25.10 | 25.10 | 3.51% | 72,357 |
| Aug 7, 2026 | 25.20 | 25.50 | 24.25 | 24.25 | 24.25 | -3.58% | 90,701 |
| Aug 6, 2026 | 23.95 | 25.45 | 23.95 | 25.15 | 25.15 | 4.36% | 152,011 |
| Aug 5, 2026 | 24.55 | 24.70 | 24.00 | 24.10 | 24.10 | -1.83% | 234,950 |
| Aug 4, 2026 | 24.15 | 24.80 | 23.75 | 24.55 | 24.55 | 1.66% | 128,218 |
| Aug 3, 2026 | 23.60 | 24.30 | 23.40 | 24.15 | 24.15 | 0.62% | 137,250 |
| Jul 31, 2026 | 23.90 | 24.50 | 23.50 | 24.00 | 24.00 | 1.69% | 282,919 |
| Jul 30, 2026 | 22.80 | 24.85 | 22.80 | 23.60 | 23.60 | -5.22% | 429,639 |
| Jul 29, 2026 | 25.95 | 25.95 | 24.00 | 24.90 | 24.90 | -2.73% | 400,116 |
| Jul 28, 2026 | 25.60 | 25.95 | 24.15 | 25.60 | 25.60 | -1.35% | 332,069 |
| Jul 27, 2026 | 25.55 | 26.40 | 25.50 | 25.95 | 25.95 | 1.57% | 192,570 |
| Jul 24, 2026 | 26.35 | 26.45 | 25.50 | 25.55 | 25.55 | -3.04% | 258,549 |
| Jul 23, 2026 | 27.20 | 27.20 | 26.35 | 26.35 | 26.35 | -2.23% | 204,263 |
| Jul 22, 2026 | 27.00 | 27.45 | 26.80 | 26.95 | 26.95 | 0.19% | 194,123 |
| Jul 21, 2026 | 27.15 | 27.20 | 26.85 | 26.90 | 26.90 | 0.19% | 133,158 |
| Jul 20, 2026 | 27.70 | 27.75 | 26.45 | 26.85 | 26.85 | -0.74% | 209,593 |
| Jul 17, 2026 | 28.70 | 28.70 | 27.05 | 27.05 | 27.05 | -5.75% | 583,259 |
| Jul 16, 2026 | 29.30 | 29.30 | 28.40 | 28.70 | 28.70 | -2.05% | 204,106 |
| Jul 15, 2026 | 28.40 | 29.30 | 28.40 | 29.30 | 29.30 | 3.35% | 104,588 |
| Jul 14, 2026 | 30.60 | 30.60 | 28.00 | 28.35 | 28.35 | -5.50% | 415,175 |
| Jul 13, 2026 | 31.45 | 31.45 | 30.00 | 30.00 | 30.00 | -4.61% | 335,436 |
| Jul 9, 2026 | 31.60 | 31.85 | 31.00 | 31.45 | 31.45 | 1.45% | 151,070 |
| Jul 8, 2026 | 30.80 | 31.20 | 30.50 | 31.00 | 31.00 | 0.65% | 195,278 |
| Jul 7, 2026 | 32.70 | 32.80 | 30.80 | 30.80 | 30.80 | -5.23% | 291,834 |
| Jul 6, 2026 | 33.00 | 33.00 | 32.10 | 32.50 | 32.50 | - | 242,635 |
| Jul 3, 2026 | 31.65 | 33.10 | 31.65 | 32.50 | 32.50 | 2.85% | 233,363 |
| Jul 2, 2026 | 30.85 | 32.00 | 30.80 | 31.60 | 31.60 | 1.28% | 152,940 |
| Jul 1, 2026 | 31.35 | 31.60 | 30.60 | 31.20 | 31.20 | 1.30% | 187,676 |
| Jun 30, 2026 | 30.80 | 31.00 | 30.60 | 30.80 | 30.80 | 0.65% | 122,198 |
| Jun 29, 2026 | 31.35 | 31.35 | 30.60 | 30.60 | 30.60 | -0.16% | 103,204 |
| Jun 26, 2026 | 31.35 | 31.35 | 30.55 | 30.65 | 30.65 | -2.70% | 301,748 |