WiseChip Semiconductor Inc. (TPEX:5245)
Taiwan · Delayed Price · Currency is TWD 23.25
0.00 (0.00%)
Aug 18, 2026, 1:30 PM CST
WiseChip Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |