WebComm Technology Co., Ltd. (TPEX:6865)
Taiwan · Delayed Price · Currency is TWD 41.60
-2.25 (-5.13%)
At close: Feb 11, 2026
WebComm Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 42.40 | 42.40 | 40.75 | 41.60 | 41.60 | -5.13% | 27,905 |
| Feb 10, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 2.81% | 1,000 |
| Feb 9, 2026 | 44.60 | 44.60 | 42.20 | 42.65 | 42.65 | -4.16% | 36,011 |
| Feb 6, 2026 | 43.60 | 44.50 | 43.60 | 44.50 | 44.50 | 2.06% | 2,045 |
| Feb 4, 2026 | 43.10 | 44.00 | 43.00 | 43.60 | 43.60 | 0.23% | 11,283 |
| Feb 3, 2026 | 43.80 | 43.80 | 43.50 | 43.50 | 43.50 | - | 18,059 |
| Feb 2, 2026 | 43.05 | 44.00 | 43.00 | 43.50 | 43.50 | -2.47% | 14,516 |
| Jan 30, 2026 | 45.95 | 45.95 | 44.60 | 44.60 | 44.60 | 0.34% | 2,008 |
| Jan 29, 2026 | 44.60 | 44.60 | 44.45 | 44.45 | 44.45 | -0.22% | 6,004 |
| Jan 28, 2026 | 45.05 | 45.05 | 44.55 | 44.55 | 44.55 | -1.00% | 25,135 |
| Jan 27, 2026 | 46.50 | 46.50 | 45.00 | 45.00 | 45.00 | -2.91% | 50,096 |
| Jan 26, 2026 | 46.70 | 47.40 | 46.00 | 46.35 | 46.35 | -2.52% | 37,141 |
| Jan 23, 2026 | 48.45 | 48.45 | 46.95 | 47.55 | 47.55 | 1.49% | 4,088 |
| Jan 22, 2026 | 46.90 | 46.90 | 46.80 | 46.85 | 46.85 | -1.78% | 6,256 |
| Jan 20, 2026 | 47.30 | 47.80 | 46.70 | 47.70 | 47.70 | -0.21% | 9,221 |
| Jan 19, 2026 | 47.30 | 47.90 | 47.10 | 47.80 | 47.80 | -0.42% | 32,728 |
| Jan 16, 2026 | 47.30 | 49.00 | 47.30 | 48.00 | 48.00 | -1.03% | 11,038 |
| Jan 15, 2026 | 48.40 | 48.50 | 48.40 | 48.50 | 48.50 | 0.83% | 2,003 |
| Jan 14, 2026 | 47.60 | 48.20 | 47.60 | 48.10 | 48.10 | -2.04% | 12,295 |
| Jan 13, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.10% | 1,000 |
| Jan 12, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -1.90% | 1,206 |
| Jan 9, 2026 | 49.00 | 50.20 | 47.30 | 50.10 | 50.10 | 3.09% | 47,105 |
| Jan 8, 2026 | 49.20 | 49.20 | 48.60 | 48.60 | 48.60 | -0.72% | 8,033 |
| Jan 7, 2026 | 47.50 | 48.95 | 47.00 | 48.95 | 48.95 | 1.98% | 24,630 |
| Jan 6, 2026 | 46.75 | 48.00 | 46.20 | 48.00 | 48.00 | 2.13% | 25,385 |
| Jan 5, 2026 | 47.60 | 48.00 | 47.00 | 47.00 | 47.00 | -1.26% | 11,101 |
| Jan 2, 2026 | 48.00 | 48.00 | 47.50 | 47.60 | 47.60 | -0.94% | 5,526 |
| Dec 31, 2025 | 47.25 | 48.10 | 46.50 | 48.05 | 48.05 | -1.03% | 37,006 |
| Dec 30, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - | 3,932 |
| Dec 29, 2025 | 49.15 | 49.15 | 48.55 | 48.55 | 48.55 | 0.94% | 2,323 |
| Dec 26, 2025 | 50.10 | 50.10 | 48.10 | 48.10 | 48.10 | -4.94% | 40,436 |
| Dec 24, 2025 | 51.50 | 52.20 | 50.40 | 50.60 | 50.60 | -2.32% | 53,726 |
| Dec 23, 2025 | 49.60 | 51.90 | 49.60 | 51.80 | 51.80 | 4.44% | 37,667 |
| Dec 22, 2025 | 49.45 | 49.60 | 48.50 | 49.60 | 49.60 | 0.20% | 53,395 |
| Dec 19, 2025 | 45.70 | 49.65 | 45.70 | 49.50 | 49.50 | 9.39% | 391,369 |
| Dec 18, 2025 | 45.00 | 45.30 | 45.00 | 45.25 | 45.25 | 0.22% | 17,555 |
| Dec 17, 2025 | 45.00 | 45.55 | 45.00 | 45.15 | 45.15 | 1.92% | 67,477 |
| Dec 16, 2025 | 44.00 | 44.80 | 43.90 | 44.30 | 44.30 | 0.91% | 11,188 |
| Dec 15, 2025 | 44.00 | 44.00 | 43.80 | 43.90 | 43.90 | 0.92% | 12,000 |
| Dec 12, 2025 | 43.50 | 43.50 | 43.30 | 43.50 | 43.50 | 0.69% | 9,115 |
| Dec 11, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | 2,327 |
| Dec 10, 2025 | 43.20 | 43.20 | 42.80 | 42.80 | 42.80 | -1.27% | 3,070 |
| Dec 9, 2025 | 43.50 | 43.50 | 43.35 | 43.35 | 43.35 | -3.02% | 7,292 |
| Dec 8, 2025 | 43.20 | 44.70 | 43.10 | 44.70 | 44.70 | 2.52% | 9,000 |
| Dec 5, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | -0.46% | 3,350 |
| Dec 4, 2025 | 44.00 | 44.20 | 43.80 | 43.80 | 43.80 | -1.24% | 13,268 |
| Dec 3, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.34% | 6,075 |
| Dec 2, 2025 | 45.20 | 45.20 | 44.20 | 44.20 | 44.20 | -2.21% | 21,075 |
| Dec 1, 2025 | 45.00 | 45.25 | 44.15 | 45.20 | 45.20 | 1.35% | 136,003 |
| Nov 28, 2025 | 43.95 | 45.50 | 43.00 | 44.60 | 44.60 | 3.72% | 271,268 |