WiseChip Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	28.30	28.30	27.15	27.15	27.15	-1.99%	97,569
Jun 24, 2026	28.10	28.40	27.30	27.70	27.70	-1.25%	202,080
Jun 23, 2026	26.95	28.30	26.75	28.05	28.05	4.47%	321,540
Jun 22, 2026	26.20	27.10	26.20	26.85	26.85	2.48%	176,877
Jun 18, 2026	26.55	26.85	26.15	26.20	26.20	-1.32%	73,748
Jun 17, 2026	26.10	27.05	26.10	26.55	26.55	2.71%	106,784
Jun 16, 2026	26.25	26.25	25.80	25.85	25.85	-0.77%	37,570
Jun 15, 2026	26.00	26.40	26.00	26.05	26.05	0.19%	69,141
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