WiseChip Semiconductor Inc. (TPEX:5245)
Taiwan · Delayed Price · Currency is TWD 24.50
-0.90 (-3.54%)
Apr 24, 2026, 1:30 PM CST
WiseChip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.75 | 25.75 | 24.50 | 24.50 | 24.50 | -3.54% | 90,146 |
| Apr 23, 2026 | 26.00 | 26.60 | 24.90 | 25.40 | 25.40 | -2.68% | 198,028 |
| Apr 22, 2026 | 25.30 | 26.30 | 25.30 | 26.10 | 26.10 | 3.16% | 152,553 |
| Apr 21, 2026 | 25.00 | 25.95 | 24.85 | 25.30 | 25.30 | 1.20% | 66,237 |
| Apr 20, 2026 | 25.00 | 25.90 | 24.65 | 25.00 | 25.00 | -1.57% | 95,295 |
| Apr 17, 2026 | 24.85 | 26.20 | 24.85 | 25.40 | 25.40 | 2.42% | 170,594 |
| Apr 16, 2026 | 26.00 | 26.70 | 24.80 | 24.80 | 24.80 | -2.94% | 283,149 |
| Apr 15, 2026 | 23.30 | 25.55 | 23.30 | 25.55 | 25.55 | 9.89% | 185,343 |
| Apr 14, 2026 | 22.90 | 23.40 | 22.90 | 23.25 | 23.25 | 0.65% | 68,313 |
| Apr 13, 2026 | 22.20 | 23.20 | 22.15 | 23.10 | 23.10 | 0.65% | 106,325 |
| Apr 10, 2026 | 23.00 | 23.25 | 22.85 | 22.95 | 22.95 | -0.22% | 66,766 |
| Apr 9, 2026 | 23.45 | 23.50 | 23.00 | 23.00 | 23.00 | -1.71% | 39,296 |
| Apr 8, 2026 | 23.40 | 23.85 | 23.35 | 23.40 | 23.40 | 1.30% | 67,103 |
| Apr 7, 2026 | 24.00 | 24.00 | 23.00 | 23.10 | 23.10 | -4.15% | 128,456 |
| Apr 2, 2026 | 24.70 | 24.70 | 24.10 | 24.10 | 24.10 | -3.60% | 29,072 |
| Apr 1, 2026 | 24.50 | 25.85 | 23.55 | 25.00 | 25.00 | 2.46% | 40,295 |
| Mar 31, 2026 | 25.00 | 25.15 | 23.20 | 24.40 | 24.40 | -2.98% | 68,643 |
| Mar 30, 2026 | 25.60 | 25.65 | 24.95 | 25.15 | 25.15 | -0.98% | 34,952 |
| Mar 27, 2026 | 24.80 | 26.10 | 24.80 | 25.40 | 25.40 | 2.21% | 83,693 |
| Mar 26, 2026 | 25.50 | 25.50 | 24.85 | 24.85 | 24.85 | -1.00% | 27,170 |
| Mar 25, 2026 | 24.45 | 25.70 | 24.30 | 25.10 | 25.10 | 4.58% | 84,122 |
| Mar 24, 2026 | 24.75 | 24.80 | 23.95 | 24.00 | 24.00 | -1.84% | 67,738 |
| Mar 23, 2026 | 24.85 | 25.00 | 24.40 | 24.45 | 24.45 | -3.93% | 97,966 |
| Mar 20, 2026 | 25.50 | 25.70 | 25.45 | 25.45 | 25.45 | -0.78% | 72,487 |
| Mar 19, 2026 | 25.65 | 26.00 | 25.55 | 25.65 | 25.65 | - | 50,568 |
| Mar 18, 2026 | 25.60 | 25.90 | 25.55 | 25.65 | 25.65 | -0.39% | 92,994 |
| Mar 17, 2026 | 26.05 | 26.05 | 25.50 | 25.75 | 25.75 | 0.59% | 98,403 |
| Mar 16, 2026 | 26.20 | 26.65 | 25.25 | 25.60 | 25.60 | -2.29% | 108,376 |
| Mar 13, 2026 | 26.15 | 26.70 | 26.10 | 26.20 | 26.20 | -2.96% | 61,660 |
| Mar 12, 2026 | 26.90 | 27.20 | 26.50 | 27.00 | 27.00 | 0.37% | 68,574 |
| Mar 11, 2026 | 25.80 | 27.00 | 25.80 | 26.90 | 26.90 | 3.46% | 106,563 |
| Mar 10, 2026 | 26.10 | 26.20 | 25.50 | 26.00 | 26.00 | 3.17% | 98,262 |
| Mar 9, 2026 | 26.30 | 26.30 | 24.75 | 25.20 | 25.20 | -8.20% | 177,183 |
| Mar 6, 2026 | 25.70 | 27.45 | 25.70 | 27.45 | 27.45 | 4.37% | 131,330 |
| Mar 5, 2026 | 27.50 | 27.50 | 26.20 | 26.30 | 26.30 | 0.38% | 117,883 |
| Mar 4, 2026 | 27.85 | 27.85 | 26.10 | 26.20 | 26.20 | -6.43% | 154,816 |
| Mar 3, 2026 | 29.60 | 30.00 | 28.00 | 28.00 | 28.00 | -5.41% | 270,487 |
| Mar 2, 2026 | 28.15 | 30.30 | 28.15 | 29.60 | 29.60 | -3.27% | 324,575 |
| Feb 26, 2026 | 33.00 | 33.10 | 30.25 | 30.60 | 30.60 | 1.66% | 1,316,755 |
| Feb 25, 2026 | 27.55 | 30.10 | 27.55 | 30.10 | 30.10 | 9.85% | 416,679 |
| Feb 24, 2026 | 27.25 | 27.70 | 27.20 | 27.40 | 27.40 | -1.26% | 191,615 |
| Feb 23, 2026 | 27.30 | 27.90 | 27.10 | 27.75 | 27.75 | 2.78% | 187,804 |
| 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 |