WiseChip Semiconductor Inc. (TPEX:5245)
Taiwan · Delayed Price · Currency is TWD 22.30
-0.20 (-0.89%)
Jul 30, 2026, 1:30 PM CST
WiseChip Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |