WiseChip Semiconductor Inc. (TPEX:5245)
Taiwan · Delayed Price · Currency is TWD 20.85
+0.25 (1.21%)
Sep 30, 2026, 1:30 PM CST
WiseChip Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |