Wieson Technologies Co., Ltd. (TPE:6272)
Taiwan · Delayed Price · Currency is TWD 22.30
+0.20 (0.90%)
Nov 4, 2026, 1:30 PM CST
Wieson Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 22.60 | 22.70 | 22.00 | 22.30 | 22.30 | 0.90% | 216,077 |
| Nov 3, 2026 | 24.40 | 24.40 | 22.10 | 22.10 | 22.10 | -9.80% | 302,942 |
| Nov 2, 2026 | 22.30 | 24.75 | 22.15 | 24.50 | 24.50 | 8.89% | 548,550 |
| Oct 30, 2026 | 23.20 | 23.35 | 22.50 | 22.50 | 22.50 | -4.05% | 248,301 |
| Oct 29, 2026 | 23.35 | 23.50 | 23.20 | 23.45 | 23.45 | -0.21% | 61,196 |
| Oct 28, 2026 | 23.55 | 23.55 | 23.35 | 23.50 | 23.50 | - | 100,370 |
| Oct 27, 2026 | 23.45 | 23.70 | 23.30 | 23.50 | 23.50 | 1.29% | 92,808 |
| Oct 22, 2026 | 23.95 | 24.15 | 23.20 | 23.20 | 23.20 | -2.11% | 190,171 |
| Oct 21, 2026 | 23.70 | 23.95 | 23.60 | 23.70 | 23.70 | 1.28% | 78,401 |
| Oct 20, 2026 | 23.45 | 23.90 | 23.40 | 23.40 | 23.40 | - | 99,325 |
| Oct 19, 2026 | 23.75 | 23.95 | 23.35 | 23.40 | 23.40 | -3.70% | 193,312 |
| Oct 16, 2026 | 23.95 | 24.30 | 23.80 | 24.30 | 24.30 | 1.89% | 96,556 |
| Oct 15, 2026 | 24.00 | 24.10 | 23.55 | 23.85 | 23.85 | -1.85% | 202,244 |
| Oct 14, 2026 | 24.10 | 24.45 | 24.10 | 24.30 | 24.30 | 1.67% | 52,259 |
| Oct 13, 2026 | 24.55 | 24.55 | 23.90 | 23.90 | 23.90 | -2.45% | 204,509 |
| Oct 12, 2026 | 25.50 | 25.50 | 24.50 | 24.50 | 24.50 | -5.04% | 314,137 |
| Oct 8, 2026 | 25.40 | 25.80 | 25.30 | 25.80 | 25.80 | 1.18% | 110,885 |
| Oct 7, 2026 | 25.30 | 25.60 | 25.15 | 25.50 | 25.50 | 1.39% | 98,135 |
| Oct 6, 2026 | 25.25 | 25.50 | 25.00 | 25.15 | 25.15 | -0.40% | 129,062 |
| Oct 5, 2026 | 26.25 | 26.25 | 25.25 | 25.25 | 25.25 | -2.32% | 136,064 |
| Oct 2, 2026 | 25.20 | 26.35 | 25.20 | 25.85 | 25.85 | 2.58% | 170,110 |
| Oct 1, 2026 | 25.65 | 25.65 | 25.05 | 25.20 | 25.20 | -1.56% | 178,660 |
| Sep 30, 2026 | 25.55 | 26.20 | 25.55 | 25.60 | 25.60 | 0.79% | 123,853 |
| Sep 29, 2026 | 25.45 | 25.45 | 25.00 | 25.40 | 25.40 | 0.40% | 140,022 |
| Sep 24, 2026 | 25.20 | 25.60 | 25.20 | 25.30 | 25.30 | -0.39% | 187,267 |
| Sep 23, 2026 | 26.15 | 26.15 | 25.30 | 25.40 | 25.40 | -1.55% | 313,053 |
| Sep 22, 2026 | 26.55 | 26.65 | 25.80 | 25.80 | 25.80 | -1.90% | 224,266 |
| Sep 21, 2026 | 27.00 | 27.20 | 26.30 | 26.30 | 26.30 | -2.41% | 266,806 |
| Sep 18, 2026 | 27.20 | 27.45 | 26.55 | 26.95 | 26.95 | -0.19% | 425,089 |
| Sep 17, 2026 | 28.85 | 28.85 | 26.55 | 27.00 | 27.00 | -2.70% | 439,469 |
| Sep 16, 2026 | 26.45 | 28.90 | 26.45 | 27.75 | 27.75 | 5.11% | 500,776 |
| Sep 15, 2026 | 27.40 | 27.65 | 26.20 | 26.40 | 26.40 | -2.22% | 232,216 |
| Sep 14, 2026 | 27.70 | 27.70 | 26.95 | 27.00 | 27.00 | -2.35% | 229,488 |
| Sep 11, 2026 | 29.10 | 29.10 | 27.65 | 27.65 | 27.65 | -6.59% | 449,865 |
| Sep 10, 2026 | 29.10 | 30.55 | 28.55 | 29.60 | 29.60 | 1.72% | 474,343 |
| Sep 9, 2026 | 29.50 | 30.20 | 29.00 | 29.10 | 29.10 | 1.75% | 644,314 |
| Sep 8, 2026 | 29.50 | 29.50 | 28.60 | 28.60 | 28.60 | -3.70% | 393,566 |
| Sep 7, 2026 | 29.50 | 31.20 | 29.05 | 29.70 | 29.70 | -0.34% | 762,367 |
| 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 |