WiseChip Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	21.65	21.65	21.20	21.50	21.50	-0.69%	41,614
Nov 28, 2025	20.55	22.60	20.55	21.65	21.65	5.35%	205,970
Nov 27, 2025	20.55	20.65	20.40	20.55	20.55	-1.20%	15,104
Nov 26, 2025	20.80	20.80	20.75	20.80	20.80	1.46%	6,052
Nov 25, 2025	20.50	20.55	20.00	20.50	20.50	0.24%	36,110
Nov 24, 2025	20.10	20.60	20.05	20.45	20.45	1.49%	20,124
Nov 21, 2025	20.75	20.75	20.00	20.15	20.15	-2.89%	31,600
Nov 20, 2025	20.90	20.90	20.75	20.75	20.75	-	10,001
Nov 19, 2025	20.65	20.75	20.55	20.75	20.75	-1.43%	11,132
Nov 18, 2025	21.55	22.15	21.05	21.05	21.05	-3.22%	15,371
Nov 17, 2025	21.80	22.00	21.65	21.75	21.75	-0.23%	10,002
Nov 14, 2025	21.70	22.05	21.50	21.80	21.80	-1.36%	21,078
Nov 13, 2025	22.35	22.35	21.60	22.10	22.10	1.61%	24,219
Nov 12, 2025	20.80	22.65	20.80	21.75	21.75	5.58%	117,535