WiseChip Semiconductor Inc. (TPEX:5245)
Taiwan · Delayed Price · Currency is TWD 22.80
0.00 (0.00%)
Sep 8, 2026, 1:30 PM CST
WiseChip Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 23.00 | 23.20 | 22.55 | 22.80 | 22.80 | -0.22% | 32,199 |
| Sep 4, 2026 | 22.65 | 22.85 | 22.25 | 22.85 | 22.85 | - | 33,819 |
| Sep 3, 2026 | 23.55 | 23.55 | 22.60 | 22.85 | 22.85 | -1.93% | 38,500 |
| Sep 2, 2026 | 23.70 | 23.70 | 23.20 | 23.30 | 23.30 | 0.43% | 46,054 |
| Sep 1, 2026 | 23.80 | 23.80 | 23.05 | 23.20 | 23.20 | 0.43% | 38,000 |
| Aug 31, 2026 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | -0.65% | 15,000 |
| Aug 28, 2026 | 24.25 | 24.25 | 23.10 | 23.25 | 23.25 | -1.48% | 20,300 |
| Aug 27, 2026 | 23.75 | 24.05 | 23.45 | 23.60 | 23.60 | 1.29% | 32,050 |
| Aug 26, 2026 | 22.70 | 23.30 | 22.70 | 23.30 | 23.30 | 0.22% | 35,060 |
| Aug 25, 2026 | 22.80 | 23.25 | 22.80 | 23.25 | 23.25 | - | 8,312 |
| Aug 24, 2026 | 23.50 | 23.70 | 23.25 | 23.25 | 23.25 | -0.85% | 20,202 |
| Aug 21, 2026 | 23.85 | 23.85 | 23.15 | 23.45 | 23.45 | 0.21% | 11,000 |
| Aug 20, 2026 | 23.10 | 23.40 | 23.10 | 23.40 | 23.40 | 0.65% | 17,102 |
| Aug 18, 2026 | 23.15 | 23.55 | 23.05 | 23.25 | 23.25 | -0.64% | 24,600 |
| Aug 17, 2026 | 23.40 | 23.45 | 23.15 | 23.40 | 23.40 | -0.64% | 20,065 |
| Aug 14, 2026 | 23.95 | 24.00 | 23.55 | 23.55 | 23.55 | -1.67% | 15,680 |
| Aug 13, 2026 | 24.45 | 24.45 | 23.95 | 23.95 | 23.95 | 0.63% | 18,179 |
| Aug 12, 2026 | 24.10 | 24.10 | 23.70 | 23.80 | 23.80 | 0.42% | 19,083 |
| Aug 11, 2026 | 23.25 | 23.75 | 23.25 | 23.70 | 23.70 | -0.84% | 37,701 |
| Aug 10, 2026 | 23.60 | 24.75 | 23.55 | 23.90 | 23.90 | 2.58% | 118,400 |
| Aug 7, 2026 | 23.35 | 23.55 | 23.00 | 23.30 | 23.30 | 1.30% | 42,525 |
| Aug 6, 2026 | 22.90 | 23.00 | 22.50 | 23.00 | 23.00 | 0.44% | 44,258 |
| Aug 5, 2026 | 22.80 | 24.30 | 22.80 | 22.90 | 22.90 | 3.62% | 571,272 |
| Aug 4, 2026 | 22.10 | 22.10 | 21.90 | 22.10 | 22.10 | - | 44,158 |
| Aug 3, 2026 | 22.30 | 22.30 | 22.10 | 22.10 | 22.10 | -0.90% | 9,263 |
| Jul 31, 2026 | 22.40 | 22.95 | 22.30 | 22.30 | 22.30 | - | 15,000 |
| Jul 30, 2026 | 22.20 | 22.55 | 21.90 | 22.30 | 22.30 | -0.89% | 20,002 |
| Jul 29, 2026 | 22.75 | 22.75 | 21.85 | 22.50 | 22.50 | -2.17% | 35,606 |
| Jul 28, 2026 | 23.50 | 23.55 | 22.80 | 23.00 | 23.00 | -1.92% | 59,509 |
| Jul 27, 2026 | 23.10 | 23.60 | 23.00 | 23.45 | 23.45 | -0.21% | 27,964 |
| Jul 24, 2026 | 23.60 | 24.20 | 23.30 | 23.50 | 23.50 | -0.42% | 105,000 |
| Jul 23, 2026 | 24.30 | 24.30 | 23.45 | 23.60 | 23.60 | -2.88% | 91,009 |
| Jul 22, 2026 | 24.20 | 25.30 | 23.90 | 24.30 | 24.30 | 2.75% | 61,005 |
| Jul 21, 2026 | 23.30 | 23.90 | 23.30 | 23.65 | 23.65 | 1.50% | 12,000 |
| Jul 20, 2026 | 24.10 | 24.20 | 23.30 | 23.30 | 23.30 | -3.72% | 43,100 |
| Jul 17, 2026 | 25.35 | 25.35 | 23.80 | 24.20 | 24.20 | -4.54% | 76,509 |
| Jul 16, 2026 | 25.75 | 26.30 | 25.25 | 25.35 | 25.35 | -1.36% | 51,015 |
| Jul 15, 2026 | 26.10 | 27.00 | 25.65 | 25.70 | 25.70 | 1.58% | 133,340 |
| Jul 14, 2026 | 25.70 | 25.70 | 25.00 | 25.30 | 25.30 | - | 46,739 |
| Jul 13, 2026 | 25.50 | 25.80 | 25.20 | 25.30 | 25.30 | -1.75% | 30,450 |
| Jul 9, 2026 | 25.65 | 26.00 | 25.30 | 25.75 | 25.75 | -0.58% | 26,180 |
| Jul 8, 2026 | 26.15 | 26.15 | 25.60 | 25.90 | 25.90 | -0.96% | 55,021 |
| Jul 7, 2026 | 27.00 | 27.00 | 26.15 | 26.15 | 26.15 | -2.43% | 48,036 |
| Jul 6, 2026 | 27.30 | 27.30 | 26.80 | 26.80 | 26.80 | -0.92% | 39,143 |
| Jul 3, 2026 | 26.90 | 27.35 | 26.65 | 27.05 | 27.05 | 0.56% | 29,674 |
| Jul 2, 2026 | 27.30 | 27.30 | 26.80 | 26.90 | 26.90 | -0.19% | 20,946 |
| Jul 1, 2026 | 27.40 | 27.45 | 26.70 | 26.95 | 26.95 | -1.28% | 52,370 |
| Jun 30, 2026 | 27.30 | 28.05 | 27.15 | 27.30 | 27.30 | 2.25% | 78,105 |
| Jun 29, 2026 | 26.65 | 27.90 | 26.40 | 26.70 | 26.70 | 0.19% | 76,001 |
| Jun 26, 2026 | 27.10 | 27.10 | 26.30 | 26.65 | 26.65 | -1.84% | 96,585 |