WiseChip Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	27.80	28.45	27.00	27.00	27.00	-	175,090
Feb 10, 2026	28.00	28.00	27.00	27.00	27.00	-1.82%	135,192
Feb 9, 2026	28.50	28.50	27.25	27.50	27.50	-2.48%	278,301
Feb 6, 2026	30.95	32.50	28.20	28.20	28.20	-6.62%	1,280,992
Feb 5, 2026	31.95	31.95	30.05	30.20	30.20	-5.63%	454,216
Feb 4, 2026	33.00	33.00	31.50	32.00	32.00	-3.90%	994,048
Feb 3, 2026	35.45	37.00	33.00	33.30	33.30	-1.77%	4,988,143
Feb 2, 2026	31.55	33.90	31.55	33.90	33.90	9.89%	1,299,012
Jan 30, 2026	28.45	30.85	28.45	30.85	30.85	9.98%	1,717,742
Jan 29, 2026	26.10	28.05	26.10	28.05	28.05	10.00%	386,618
Jan 28, 2026	26.35	26.35	25.25	25.50	25.50	0.79%	96,310
Jan 27, 2026	25.15	25.75	25.15	25.30	25.30	-0.59%	26,483
Jan 26, 2026	25.60	25.60	24.80	25.45	25.45	-1.93%	79,787
Jan 23, 2026	26.90	26.90	25.85	25.95	25.95	-1.70%	75,218
Jan 22, 2026	25.85	26.95	25.80	26.40	26.40	1.93%	64,686
Jan 21, 2026	27.50	27.50	25.90	25.90	25.90	-4.78%	115,250
Jan 20, 2026	27.50	27.50	27.15	27.20	27.20	-1.98%	151,146
Jan 19, 2026	29.80	30.85	27.65	27.75	27.75	-5.13%	847,460
Jan 16, 2026	27.10	29.25	27.10	29.25	29.25	9.96%	528,042
Jan 15, 2026	27.00	27.00	26.45	26.60	26.60	-1.48%	123,526
Jan 14, 2026	27.00	27.70	26.50	27.00	27.00	-1.28%	115,702
Jan 13, 2026	28.40	28.60	26.90	27.35	27.35	0.37%	211,248
Jan 12, 2026	27.10	27.55	26.55	27.25	27.25	-0.73%	233,847
Jan 9, 2026	27.50	29.15	26.25	27.45	27.45	-1.26%	293,164
Jan 8, 2026	29.35	29.35	27.50	27.80	27.80	-6.24%	472,853
Jan 7, 2026	28.95	30.30	27.75	29.65	29.65	4.96%	2,312,482
Jan 6, 2026	26.75	28.25	26.10	28.25	28.25	9.92%	1,143,594
Jan 5, 2026	25.00	25.70	24.55	25.70	25.70	9.83%	648,994
Jan 2, 2026	22.00	23.40	22.00	23.40	23.40	9.86%	226,299
Dec 31, 2025	20.75	21.60	20.75	21.30	21.30	1.43%	42,105
Dec 30, 2025	21.40	21.40	20.95	21.00	21.00	0.24%	14,023
Dec 29, 2025	21.25	21.25	20.85	20.95	20.95	-1.41%	34,013
Dec 26, 2025	21.25	21.55	21.20	21.25	21.25	-	19,038
Dec 24, 2025	21.80	22.30	21.25	21.25	21.25	0.24%	91,117
Dec 23, 2025	21.65	21.70	21.15	21.20	21.20	-1.62%	50,273
Dec 22, 2025	21.85	21.85	21.40	21.55	21.55	0.47%	20,001
Dec 19, 2025	21.65	21.75	21.45	21.45	21.45	-0.46%	9,000
Dec 18, 2025	21.35	21.55	21.10	21.55	21.55	-0.92%	39,500
Dec 17, 2025	21.35	21.85	21.35	21.75	21.75	2.35%	19,000
Dec 16, 2025	21.20	21.25	21.05	21.25	21.25	-1.39%	16,026
Dec 15, 2025	21.40	22.30	21.20	21.55	21.55	0.70%	16,101
Dec 12, 2025	21.45	21.45	21.40	21.40	21.40	-0.23%	3,101
Dec 11, 2025	21.80	21.80	21.30	21.45	21.45	-1.15%	35,830
Dec 10, 2025	21.50	21.70	21.35	21.70	21.70	1.17%	31,050
Dec 9, 2025	21.45	21.45	21.45	21.45	21.45	-1.38%	3,000
Dec 8, 2025	21.75	21.80	21.70	21.75	21.75	-1.58%	16,259
Dec 5, 2025	22.20	22.25	22.05	22.10	22.10	-1.12%	22,430
Dec 4, 2025	22.20	23.25	22.20	22.35	22.35	2.29%	94,996
Dec 3, 2025	21.50	22.70	21.50	21.85	21.85	1.63%	56,140
Dec 2, 2025	21.95	21.95	21.45	21.50	21.50	-	39,017