Wieson Technologies Co., Ltd. (TPEX:6272)
Taiwan · Delayed Price · Currency is TWD 52.80
-2.80 (-5.04%)
Dec 5, 2025, 2:16 PM CST
Wieson Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.20 | 54.60 | 52.60 | 54.60 | 54.60 | -1.80% | 757,133 |
| Dec 4, 2025 | 55.70 | 56.20 | 53.80 | 55.60 | 55.60 | 1.46% | 641,138 |
| Dec 3, 2025 | 57.00 | 57.00 | 54.70 | 54.80 | 54.80 | -3.86% | 369,913 |
| Dec 2, 2025 | 56.60 | 57.20 | 54.00 | 57.00 | 57.00 | -0.52% | 400,896 |
| Dec 1, 2025 | 57.20 | 57.50 | 56.40 | 57.30 | 57.30 | 0.17% | 155,204 |
| Nov 28, 2025 | 57.80 | 58.00 | 56.70 | 57.20 | 57.20 | -1.55% | 292,636 |
| Nov 27, 2025 | 58.40 | 59.20 | 57.60 | 58.10 | 58.10 | -0.68% | 357,404 |
| Nov 26, 2025 | 57.40 | 60.00 | 56.70 | 58.50 | 58.50 | 2.45% | 483,286 |
| Nov 25, 2025 | 57.90 | 57.90 | 55.80 | 57.10 | 57.10 | 1.60% | 162,491 |
| Nov 24, 2025 | 54.80 | 57.10 | 54.80 | 56.20 | 56.20 | 2.74% | 171,666 |
| Nov 21, 2025 | 55.40 | 56.90 | 54.00 | 54.70 | 54.70 | -0.36% | 271,621 |
| Nov 20, 2025 | 54.70 | 56.70 | 54.70 | 54.90 | 54.90 | 0.73% | 117,640 |
| Nov 19, 2025 | 54.60 | 57.50 | 53.80 | 54.50 | 54.50 | -0.55% | 329,088 |
| Nov 18, 2025 | 56.20 | 56.70 | 54.60 | 54.80 | 54.80 | -2.49% | 514,757 |
| Nov 17, 2025 | 57.90 | 58.60 | 55.30 | 56.20 | 56.20 | -2.77% | 368,569 |
| Nov 14, 2025 | 60.40 | 62.00 | 56.50 | 57.80 | 57.80 | -4.93% | 688,831 |
| Nov 13, 2025 | 57.90 | 63.00 | 57.90 | 60.80 | 60.80 | 4.83% | 1,187,579 |
| Nov 12, 2025 | 57.70 | 60.40 | 57.70 | 58.00 | 58.00 | 0.52% | 415,735 |
| Nov 11, 2025 | 58.10 | 58.10 | 57.30 | 57.70 | 57.70 | -0.69% | 130,711 |
| Nov 10, 2025 | 58.10 | 58.80 | 57.60 | 58.10 | 58.10 | 0.35% | 176,199 |
| Nov 7, 2025 | 57.60 | 58.50 | 56.80 | 57.90 | 57.90 | 0.52% | 127,200 |
| Nov 6, 2025 | 57.80 | 58.20 | 57.30 | 57.60 | 57.60 | 0.17% | 178,030 |
| Nov 5, 2025 | 59.00 | 59.00 | 56.30 | 57.50 | 57.50 | -1.54% | 229,695 |
| Nov 4, 2025 | 60.20 | 61.00 | 57.60 | 58.40 | 58.40 | -2.99% | 585,462 |
| Nov 3, 2025 | 58.00 | 60.50 | 58.00 | 60.20 | 60.20 | 3.79% | 938,522 |
| Oct 31, 2025 | 57.00 | 58.20 | 56.80 | 58.00 | 58.00 | 1.05% | 181,713 |
| Oct 30, 2025 | 58.20 | 58.90 | 56.80 | 57.40 | 57.40 | -0.86% | 260,032 |
| Oct 29, 2025 | 56.00 | 58.20 | 55.80 | 57.90 | 57.90 | 3.58% | 317,875 |
| Oct 28, 2025 | 57.00 | 57.00 | 55.40 | 55.90 | 55.90 | -1.24% | 126,679 |
| Oct 27, 2025 | 56.50 | 57.40 | 55.80 | 56.60 | 56.60 | 0.89% | 162,284 |
| Oct 23, 2025 | 57.30 | 57.90 | 55.30 | 56.10 | 56.10 | -1.58% | 159,888 |
| Oct 22, 2025 | 55.00 | 57.20 | 54.80 | 57.00 | 57.00 | 3.64% | 300,232 |
| Oct 21, 2025 | 54.70 | 55.20 | 54.00 | 55.00 | 55.00 | -0.18% | 98,871 |
| Oct 20, 2025 | 54.50 | 55.50 | 54.50 | 55.10 | 55.10 | -0.72% | 130,819 |
| Oct 17, 2025 | 56.20 | 56.60 | 54.60 | 55.50 | 55.50 | -1.94% | 364,095 |
| Oct 16, 2025 | 57.50 | 57.50 | 56.30 | 56.60 | 56.60 | -0.18% | 82,096 |
| Oct 15, 2025 | 57.50 | 57.50 | 56.40 | 56.70 | 56.70 | -1.05% | 133,759 |
| Oct 14, 2025 | 58.50 | 59.00 | 56.70 | 57.30 | 57.30 | -0.69% | 315,385 |
| Oct 13, 2025 | 56.30 | 58.50 | 55.00 | 57.70 | 57.70 | -0.69% | 321,536 |
| Oct 9, 2025 | 58.50 | 59.50 | 57.00 | 58.10 | 58.10 | -0.68% | 435,551 |
| Oct 8, 2025 | 55.90 | 59.70 | 55.30 | 58.50 | 58.50 | 4.65% | 560,321 |
| Oct 7, 2025 | 54.00 | 56.40 | 54.00 | 55.90 | 55.90 | 1.82% | 189,399 |
| Oct 3, 2025 | 54.00 | 55.10 | 53.90 | 54.90 | 54.90 | 1.86% | 125,827 |
| Oct 2, 2025 | 55.90 | 55.90 | 53.20 | 53.90 | 53.90 | -1.82% | 194,063 |
| Oct 1, 2025 | 54.80 | 55.50 | 54.60 | 54.90 | 54.90 | -0.36% | 165,595 |
| Sep 30, 2025 | 55.70 | 55.70 | 54.80 | 55.10 | 55.10 | -0.72% | 145,078 |
| Sep 26, 2025 | 57.00 | 57.00 | 54.30 | 55.50 | 55.50 | -2.63% | 254,671 |
| Sep 25, 2025 | 56.10 | 57.90 | 55.90 | 57.00 | 57.00 | - | 138,022 |
| Sep 24, 2025 | 57.10 | 58.00 | 56.10 | 57.00 | 57.00 | - | 109,275 |
| Sep 23, 2025 | 56.40 | 58.00 | 56.30 | 57.00 | 57.00 | 1.06% | 147,826 |