Wieson Technologies Co., Ltd. (TPEX:6272)
Taiwan · Delayed Price · Currency is TWD 57.40
-3.30 (-5.44%)
Sep 4, 2025, 1:58 PM CST
Wieson Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 61.00 | 61.70 | 56.10 | 57.70 | 57.70 | -4.94% | 748,563 |
| Sep 3, 2025 | 61.50 | 62.20 | 59.80 | 60.70 | 60.70 | -0.65% | 530,573 |
| Sep 2, 2025 | 61.00 | 64.20 | 59.10 | 61.10 | 61.10 | -1.13% | 1,299,687 |
| Sep 1, 2025 | 53.00 | 62.70 | 52.60 | 61.80 | 61.80 | 16.38% | 2,128,391 |
| Aug 29, 2025 | 53.00 | 53.10 | 51.40 | 53.10 | 53.10 | 0.38% | 477,113 |
| Aug 28, 2025 | 52.40 | 55.50 | 52.00 | 52.90 | 52.90 | 0.95% | 524,988 |
| Aug 27, 2025 | 50.70 | 52.90 | 50.70 | 52.40 | 52.40 | 3.97% | 725,912 |
| Aug 26, 2025 | 50.20 | 50.70 | 49.85 | 50.40 | 50.40 | 0.60% | 174,019 |
| Aug 25, 2025 | 49.95 | 50.40 | 49.55 | 50.10 | 50.10 | 0.30% | 209,690 |
| Aug 22, 2025 | 50.20 | 50.50 | 49.75 | 49.95 | 49.95 | -1.67% | 132,587 |
| Aug 21, 2025 | 50.20 | 51.20 | 50.00 | 50.80 | 50.80 | 1.20% | 129,597 |
| Aug 20, 2025 | 52.10 | 52.10 | 49.85 | 50.20 | 50.20 | -1.76% | 158,898 |
| Aug 19, 2025 | 50.70 | 51.90 | 50.10 | 51.10 | 51.10 | 0.20% | 132,688 |
| Aug 18, 2025 | 51.10 | 52.20 | 50.70 | 51.00 | 51.00 | - | 347,557 |
| Aug 15, 2025 | 50.90 | 51.70 | 50.40 | 51.00 | 51.00 | -0.97% | 218,388 |
| Aug 14, 2025 | 53.70 | 53.80 | 50.80 | 51.50 | 51.50 | -4.10% | 400,552 |
| Aug 13, 2025 | 51.00 | 55.00 | 50.20 | 53.70 | 53.70 | 6.97% | 737,845 |
| Aug 12, 2025 | 50.50 | 51.00 | 49.65 | 50.20 | 50.20 | -0.59% | 212,468 |
| Aug 11, 2025 | 50.10 | 52.00 | 49.95 | 50.50 | 50.50 | 1.20% | 427,460 |
| Aug 8, 2025 | 49.95 | 50.80 | 49.45 | 49.90 | 49.90 | 0.71% | 227,151 |
| Aug 7, 2025 | 50.10 | 50.10 | 48.95 | 49.55 | 49.55 | -1.10% | 105,927 |
| Aug 6, 2025 | 48.85 | 50.20 | 48.80 | 50.10 | 50.10 | 1.93% | 49,961 |
| Aug 5, 2025 | 49.75 | 49.85 | 48.80 | 49.15 | 49.15 | 0.61% | 200,622 |
| Aug 4, 2025 | 49.20 | 50.00 | 48.85 | 48.85 | 48.85 | -0.71% | 184,779 |
| Aug 1, 2025 | 48.65 | 50.10 | 48.35 | 49.20 | 49.20 | 0.20% | 174,858 |
| Jul 31, 2025 | 47.85 | 49.95 | 47.85 | 49.10 | 49.10 | 1.87% | 220,631 |
| Jul 30, 2025 | 48.45 | 48.45 | 47.80 | 48.20 | 48.20 | 0.10% | 75,766 |
| Jul 29, 2025 | 48.05 | 48.40 | 47.75 | 48.15 | 48.15 | -0.41% | 194,497 |
| Jul 28, 2025 | 47.85 | 49.05 | 47.60 | 48.35 | 48.35 | 1.04% | 131,390 |
| Jul 25, 2025 | 48.15 | 48.40 | 47.75 | 47.85 | 47.85 | -0.42% | 100,888 |
| Jul 24, 2025 | 49.10 | 49.15 | 47.85 | 48.05 | 48.05 | -1.03% | 145,713 |
| Jul 23, 2025 | 48.60 | 49.15 | 48.00 | 48.55 | 48.55 | 0.10% | 190,981 |
| Jul 22, 2025 | 50.60 | 50.60 | 47.90 | 48.50 | 48.50 | -3.96% | 206,136 |
| Jul 21, 2025 | 52.00 | 52.00 | 49.55 | 50.50 | 50.50 | -1.37% | 315,254 |
| Jul 18, 2025 | 52.50 | 53.10 | 50.30 | 51.20 | 51.20 | -2.29% | 796,582 |
| Jul 17, 2025 | 47.30 | 52.40 | 47.30 | 52.40 | 52.40 | 12.81% | 652,870 |
| Jul 16, 2025 | 47.15 | 47.85 | 45.85 | 46.45 | 46.45 | -1.48% | 147,898 |
| Jul 15, 2025 | 45.95 | 47.60 | 45.95 | 47.15 | 47.15 | 3.06% | 104,279 |
| Jul 14, 2025 | 47.85 | 48.15 | 45.70 | 45.75 | 45.75 | -4.39% | 329,803 |
| Jul 11, 2025 | 48.55 | 49.55 | 47.65 | 47.85 | 47.85 | -2.64% | 271,630 |
| Jul 10, 2025 | 49.00 | 50.20 | 48.55 | 49.15 | 49.15 | 0.82% | 130,079 |
| Jul 9, 2025 | 48.00 | 49.65 | 47.85 | 48.75 | 48.75 | 1.77% | 177,497 |
| Jul 8, 2025 | 49.55 | 49.60 | 46.55 | 47.90 | 47.90 | -4.39% | 330,707 |
| Jul 7, 2025 | 51.10 | 51.10 | 49.55 | 50.10 | 50.10 | - | 112,669 |
| Jul 4, 2025 | 51.00 | 51.00 | 49.75 | 50.10 | 50.10 | -1.76% | 212,217 |
| Jul 3, 2025 | 52.00 | 52.50 | 50.40 | 51.00 | 51.00 | -1.73% | 172,684 |
| Jul 2, 2025 | 51.20 | 52.60 | 50.20 | 51.90 | 51.90 | 1.37% | 41,575 |
| Jul 1, 2025 | 51.80 | 52.10 | 50.70 | 51.20 | 51.20 | -0.97% | 113,766 |
| Jun 30, 2025 | 50.10 | 52.00 | 50.00 | 51.70 | 51.70 | 1.57% | 232,855 |
| Jun 27, 2025 | 51.20 | 51.70 | 50.00 | 50.90 | 50.90 | -0.20% | 299,337 |