Whetron Electronics Co.,Ltd. (TPEX:6722)
Taiwan · Delayed Price · Currency is TWD 53.60
+0.10 (0.19%)
Sep 5, 2025, 2:44 PM CST
Whetron Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.10 | 53.60 | 53.00 | 53.60 | 53.60 | 0.19% | 16,506 |
| Sep 4, 2025 | 54.20 | 54.20 | 53.10 | 53.50 | 53.50 | -1.83% | 35,136 |
| Sep 3, 2025 | 52.60 | 54.70 | 52.60 | 54.50 | 53.00 | 2.64% | 89,099 |
| Sep 2, 2025 | 54.20 | 54.30 | 53.00 | 53.10 | 51.64 | -1.67% | 31,401 |
| Sep 1, 2025 | 54.70 | 54.90 | 53.70 | 54.00 | 52.51 | -1.28% | 86,400 |
| Aug 29, 2025 | 54.20 | 55.00 | 54.20 | 54.70 | 53.19 | 1.30% | 100,801 |
| Aug 28, 2025 | 54.20 | 54.20 | 53.80 | 54.00 | 52.51 | 0.19% | 51,900 |
| Aug 27, 2025 | 53.50 | 54.10 | 53.50 | 53.90 | 52.42 | 2.28% | 77,300 |
| Aug 26, 2025 | 52.10 | 52.70 | 52.10 | 52.70 | 51.25 | 0.76% | 15,011 |
| Aug 25, 2025 | 51.80 | 53.00 | 51.80 | 52.30 | 50.86 | -0.76% | 14,050 |
| Aug 22, 2025 | 52.10 | 52.80 | 52.10 | 52.70 | 51.25 | 0.19% | 20,300 |
| Aug 21, 2025 | 52.20 | 52.60 | 52.00 | 52.60 | 51.15 | 0.96% | 7,000 |
| Aug 20, 2025 | 51.70 | 52.10 | 51.60 | 52.10 | 50.67 | -0.38% | 33,300 |
| Aug 19, 2025 | 52.50 | 52.60 | 52.00 | 52.30 | 50.86 | 0.38% | 28,041 |
| Aug 18, 2025 | 52.10 | 52.20 | 51.70 | 52.10 | 50.67 | 0.58% | 39,501 |
| Aug 15, 2025 | 51.60 | 51.80 | 51.50 | 51.80 | 50.37 | 1.57% | 31,200 |
| Aug 14, 2025 | 51.80 | 52.40 | 51.00 | 51.00 | 49.60 | - | 51,551 |
| Aug 13, 2025 | 50.70 | 51.20 | 50.50 | 51.00 | 49.60 | 0.79% | 12,110 |
| Aug 12, 2025 | 50.40 | 50.80 | 50.40 | 50.60 | 49.21 | - | 8,704 |
| Aug 11, 2025 | 50.00 | 50.60 | 50.00 | 50.60 | 49.21 | 0.60% | 3,010 |
| Aug 8, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 48.92 | 0.20% | 100 |
| Aug 7, 2025 | 50.60 | 50.60 | 49.95 | 50.20 | 48.82 | -1.95% | 82,741 |
| Aug 6, 2025 | 51.20 | 51.20 | 50.60 | 51.20 | 49.79 | - | 15,490 |
| Aug 5, 2025 | 51.10 | 51.20 | 50.70 | 51.20 | 49.79 | 0.79% | 20,332 |
| Aug 4, 2025 | 50.90 | 51.00 | 50.70 | 50.80 | 49.40 | -0.20% | 11,074 |
| Aug 1, 2025 | 51.20 | 51.20 | 50.90 | 50.90 | 49.50 | -0.78% | 14,000 |
| Jul 31, 2025 | 51.00 | 51.30 | 50.80 | 51.30 | 49.89 | 0.39% | 12,000 |
| Jul 30, 2025 | 51.00 | 51.10 | 50.30 | 51.10 | 49.69 | -0.20% | 34,121 |
| Jul 29, 2025 | 51.40 | 51.50 | 51.10 | 51.20 | 49.79 | - | 8,000 |
| Jul 28, 2025 | 50.80 | 51.30 | 50.80 | 51.20 | 49.79 | 0.99% | 17,402 |
| Jul 25, 2025 | 50.80 | 51.00 | 50.70 | 50.70 | 49.30 | -0.20% | 5,800 |
| Jul 24, 2025 | 50.80 | 51.00 | 50.30 | 50.80 | 49.40 | - | 17,871 |
| Jul 23, 2025 | 52.00 | 52.90 | 50.80 | 50.80 | 49.40 | -2.12% | 20,559 |
| Jul 22, 2025 | 51.80 | 51.90 | 51.50 | 51.90 | 50.47 | -0.19% | 17,052 |
| Jul 21, 2025 | 51.80 | 52.00 | 51.30 | 52.00 | 50.57 | -0.19% | 8,220 |
| Jul 18, 2025 | 52.20 | 52.20 | 52.00 | 52.10 | 50.67 | - | 6,601 |
| Jul 17, 2025 | 52.50 | 52.50 | 51.90 | 52.10 | 50.67 | -0.76% | 12,210 |
| Jul 16, 2025 | 52.60 | 52.60 | 52.30 | 52.50 | 51.06 | -0.76% | 6,212 |
| Jul 15, 2025 | 52.20 | 52.90 | 52.00 | 52.90 | 51.44 | 1.73% | 23,276 |
| Jul 14, 2025 | 52.20 | 53.50 | 52.00 | 52.00 | 50.57 | -1.52% | 11,260 |
| Jul 11, 2025 | 52.30 | 53.00 | 52.30 | 52.80 | 51.35 | -1.86% | 39,360 |
| Jul 10, 2025 | 53.90 | 53.90 | 53.00 | 53.80 | 52.32 | 1.32% | 21,400 |
| Jul 9, 2025 | 52.80 | 53.90 | 52.60 | 53.10 | 51.64 | 0.95% | 31,825 |
| Jul 8, 2025 | 53.50 | 54.00 | 52.00 | 52.60 | 51.15 | -3.66% | 51,423 |
| Jul 7, 2025 | 52.10 | 55.10 | 52.10 | 54.60 | 53.10 | 6.64% | 139,572 |
| Jul 4, 2025 | 52.10 | 52.10 | 51.00 | 51.20 | 49.79 | - | 5,175 |
| Jul 3, 2025 | 51.00 | 51.60 | 50.90 | 51.20 | 49.79 | -0.78% | 17,120 |
| Jul 2, 2025 | 53.80 | 53.80 | 51.00 | 51.60 | 50.18 | -4.09% | 56,629 |
| Jul 1, 2025 | 53.90 | 56.30 | 53.00 | 53.80 | 52.32 | -0.55% | 124,626 |
| Jun 30, 2025 | 51.00 | 54.80 | 51.00 | 54.10 | 52.61 | 4.04% | 138,192 |