WiseChip Semiconductor Inc. (TPEX:5245)
Taiwan · Delayed Price · Currency is TWD 17.50
+0.45 (2.64%)
Nov 13, 2026, 1:30 PM CST
WiseChip Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17.40 | 17.80 | 17.35 | 17.50 | 17.50 | 2.64% | 71,096 |
| Nov 12, 2026 | 18.00 | 18.30 | 17.05 | 17.05 | 17.05 | -5.80% | 212,634 |
| Nov 11, 2026 | 18.00 | 18.60 | 17.55 | 18.10 | 18.10 | 1.69% | 299,715 |
| Nov 10, 2026 | 16.95 | 17.80 | 16.50 | 17.80 | 17.80 | 9.88% | 271,647 |
| Nov 9, 2026 | 16.25 | 16.90 | 16.20 | 16.20 | 16.20 | - | 78,222 |
| Nov 6, 2026 | 16.00 | 16.45 | 15.90 | 16.20 | 16.20 | -8.22% | 183,533 |
| Nov 5, 2026 | 17.60 | 17.90 | 16.60 | 17.65 | 17.65 | 0.28% | 264,931 |
| Nov 4, 2026 | 18.00 | 18.85 | 17.00 | 17.60 | 17.60 | -0.28% | 270,084 |
| Nov 3, 2026 | 19.60 | 19.60 | 17.65 | 17.65 | 17.65 | -8.79% | 406,427 |
| Nov 2, 2026 | 20.50 | 20.80 | 19.35 | 19.35 | 19.35 | -5.84% | 1,010,551 |
| Oct 30, 2026 | 18.95 | 20.55 | 18.95 | 20.55 | 20.55 | 9.89% | 1,328,979 |
| Oct 29, 2026 | 17.00 | 18.70 | 16.75 | 18.70 | 18.70 | 10.00% | 229,973 |
| Oct 28, 2026 | 17.10 | 17.10 | 16.80 | 17.00 | 17.00 | - | 92,237 |
| Oct 27, 2026 | 17.45 | 17.45 | 16.85 | 17.00 | 17.00 | -2.58% | 83,100 |
| Oct 22, 2026 | 18.50 | 18.50 | 17.30 | 17.45 | 17.45 | -5.93% | 126,359 |
| Oct 21, 2026 | 18.80 | 18.80 | 18.45 | 18.55 | 18.55 | -0.80% | 80,100 |
| Oct 20, 2026 | 19.05 | 19.10 | 18.60 | 18.70 | 18.70 | -1.84% | 108,904 |
| Oct 19, 2026 | 19.20 | 19.40 | 18.70 | 19.05 | 19.05 | -0.78% | 111,162 |
| Oct 16, 2026 | 19.30 | 19.30 | 19.05 | 19.20 | 19.20 | - | 35,122 |
| Oct 15, 2026 | 19.60 | 19.60 | 19.15 | 19.20 | 19.20 | -2.29% | 71,590 |
| Oct 14, 2026 | 19.90 | 19.90 | 19.60 | 19.65 | 19.65 | -0.51% | 75,231 |
| Oct 13, 2026 | 19.90 | 19.90 | 19.55 | 19.75 | 19.75 | -1.00% | 95,609 |
| Oct 12, 2026 | 20.40 | 20.40 | 19.85 | 19.95 | 19.95 | - | 109,145 |
| Oct 8, 2026 | 20.00 | 20.60 | 19.70 | 19.95 | 19.95 | -0.25% | 88,664 |
| Oct 7, 2026 | 20.30 | 20.30 | 19.75 | 20.00 | 20.00 | -1.96% | 181,598 |
| Oct 6, 2026 | 20.55 | 20.55 | 20.15 | 20.40 | 20.40 | -0.73% | 99,725 |
| Oct 5, 2026 | 21.15 | 21.15 | 20.50 | 20.55 | 20.55 | -0.96% | 96,807 |
| Oct 2, 2026 | 21.25 | 21.25 | 20.70 | 20.75 | 20.75 | -0.24% | 108,628 |
| Oct 1, 2026 | 20.95 | 21.35 | 20.55 | 20.80 | 20.80 | -0.24% | 140,969 |
| Sep 30, 2026 | 20.85 | 20.90 | 20.45 | 20.85 | 20.85 | 1.21% | 248,893 |
| Sep 29, 2026 | 21.00 | 21.00 | 20.55 | 20.60 | 20.60 | -1.90% | 56,823 |
| Sep 24, 2026 | 20.85 | 21.35 | 20.55 | 21.00 | 21.00 | 2.44% | 155,046 |
| Sep 23, 2026 | 20.40 | 20.70 | 20.30 | 20.50 | 20.50 | 0.49% | 153,321 |
| Sep 22, 2026 | 20.95 | 20.95 | 20.30 | 20.40 | 20.40 | -1.21% | 168,706 |
| Sep 21, 2026 | 20.70 | 20.85 | 20.55 | 20.65 | 20.65 | -0.24% | 123,320 |
| Sep 18, 2026 | 21.30 | 21.30 | 20.60 | 20.70 | 20.70 | - | 70,388 |
| Sep 17, 2026 | 21.70 | 21.70 | 20.55 | 20.70 | 20.70 | -1.43% | 132,989 |
| Sep 16, 2026 | 21.00 | 21.50 | 20.60 | 21.00 | 21.00 | -0.24% | 77,104 |
| Sep 15, 2026 | 22.55 | 22.55 | 21.05 | 21.05 | 21.05 | -3.22% | 67,507 |
| Sep 14, 2026 | 21.65 | 21.75 | 21.50 | 21.75 | 21.75 | -0.68% | 11,000 |
| Sep 11, 2026 | 23.20 | 23.20 | 21.80 | 21.90 | 21.90 | -2.45% | 80,110 |
| Sep 10, 2026 | 22.50 | 22.95 | 22.20 | 22.45 | 22.45 | - | 54,474 |
| Sep 9, 2026 | 22.80 | 22.80 | 22.35 | 22.45 | 22.45 | -1.54% | 36,305 |
| Sep 8, 2026 | 23.05 | 23.05 | 22.40 | 22.80 | 22.80 | - | 18,020 |
| 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 |