WiseChip Semiconductor Inc. (TPEX:5245)
Taiwan · Delayed Price · Currency is TWD 26.00
0.00 (0.00%)
Jun 12, 2026, 1:30 PM CST
WiseChip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 26.35 | 26.70 | 25.90 | 26.00 | 26.00 | - | 46,692 |
| Jun 11, 2026 | 26.40 | 26.50 | 25.50 | 26.00 | 26.00 | -1.14% | 233,015 |
| Jun 10, 2026 | 26.25 | 27.25 | 26.05 | 26.30 | 26.30 | -0.38% | 73,062 |
| Jun 9, 2026 | 26.85 | 27.15 | 26.30 | 26.40 | 26.40 | -1.31% | 83,804 |
| Jun 8, 2026 | 25.50 | 26.75 | 25.50 | 26.75 | 26.75 | -3.95% | 89,072 |
| Jun 5, 2026 | 27.85 | 28.35 | 27.15 | 27.85 | 27.85 | -0.18% | 235,340 |
| Jun 4, 2026 | 28.90 | 29.45 | 27.80 | 27.90 | 27.90 | -4.29% | 238,313 |
| Jun 3, 2026 | 27.85 | 30.10 | 27.80 | 29.15 | 29.15 | 5.05% | 540,438 |
| Jun 2, 2026 | 27.80 | 27.80 | 27.05 | 27.75 | 27.75 | 0.54% | 157,332 |
| Jun 1, 2026 | 27.15 | 28.15 | 27.15 | 27.60 | 27.60 | 2.03% | 239,131 |
| May 29, 2026 | 26.90 | 28.40 | 26.65 | 27.05 | 27.05 | 0.93% | 322,073 |
| May 28, 2026 | 26.15 | 28.35 | 26.15 | 26.80 | 26.80 | 3.88% | 530,462 |
| May 27, 2026 | 26.85 | 26.85 | 25.80 | 25.80 | 25.80 | -1.90% | 153,556 |
| May 26, 2026 | 27.10 | 27.10 | 26.20 | 26.30 | 26.30 | -2.95% | 110,851 |
| May 25, 2026 | 26.40 | 28.60 | 26.25 | 27.10 | 27.10 | 3.24% | 520,095 |
| May 22, 2026 | 26.65 | 26.65 | 26.00 | 26.25 | 26.25 | -0.19% | 121,719 |
| May 21, 2026 | 26.85 | 26.85 | 26.00 | 26.30 | 26.30 | -0.19% | 161,235 |
| May 20, 2026 | 26.85 | 26.85 | 26.30 | 26.35 | 26.35 | -0.38% | 87,138 |
| May 19, 2026 | 25.75 | 26.45 | 25.45 | 26.45 | 26.45 | 2.72% | 129,541 |
| May 18, 2026 | 25.10 | 26.10 | 24.50 | 25.75 | 25.75 | 2.39% | 164,690 |
| May 15, 2026 | 25.10 | 27.15 | 25.10 | 25.15 | 25.15 | 1.82% | 594,694 |
| May 14, 2026 | 25.30 | 25.30 | 24.65 | 24.70 | 24.70 | -0.60% | 77,404 |
| May 13, 2026 | 25.10 | 25.25 | 24.45 | 24.85 | 24.85 | -1.19% | 88,516 |
| May 12, 2026 | 25.90 | 25.90 | 25.00 | 25.15 | 25.15 | -1.37% | 86,634 |
| May 11, 2026 | 26.15 | 26.15 | 25.25 | 25.50 | 25.50 | -0.78% | 117,517 |
| May 8, 2026 | 27.30 | 27.90 | 25.70 | 25.70 | 25.70 | -2.65% | 645,773 |
| May 7, 2026 | 24.50 | 26.40 | 24.50 | 26.40 | 26.40 | 10.00% | 284,883 |
| May 6, 2026 | 24.35 | 24.35 | 23.90 | 24.00 | 24.00 | -0.83% | 53,898 |
| May 5, 2026 | 24.30 | 24.30 | 24.05 | 24.20 | 24.20 | 0.83% | 67,360 |
| May 4, 2026 | 24.55 | 25.50 | 24.00 | 24.00 | 24.00 | -1.23% | 103,566 |
| Apr 30, 2026 | 24.55 | 25.20 | 24.20 | 24.30 | 24.30 | -1.02% | 50,104 |
| Apr 29, 2026 | 24.55 | 24.55 | 24.25 | 24.55 | 24.55 | -0.81% | 15,270 |
| Apr 28, 2026 | 24.25 | 24.75 | 24.25 | 24.75 | 24.75 | 1.43% | 49,045 |
| Apr 27, 2026 | 24.65 | 24.65 | 23.80 | 24.40 | 24.40 | -0.41% | 78,084 |
| 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% | 107,335 |
| 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 |