WaveSplitter Technologies, Inc. (TPEX:7930)
Taiwan · Delayed Price · Currency is TWD 234.00
+2.00 (0.86%)
At close: Oct 16, 2026
WaveSplitter Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 240.00 | 240.00 | 228.00 | 234.00 | 234.00 | 0.86% | 147,697 |
| Oct 15, 2026 | 240.00 | 240.00 | 224.00 | 232.00 | 232.00 | -3.73% | 129,312 |
| Oct 14, 2026 | 234.00 | 241.50 | 230.00 | 241.00 | 241.00 | 3.88% | 102,333 |
| Oct 13, 2026 | 252.50 | 252.50 | 223.00 | 232.00 | 232.00 | -7.94% | 459,046 |
| Oct 12, 2026 | 266.00 | 269.00 | 249.00 | 252.00 | 252.00 | -5.26% | 417,493 |
| Oct 8, 2026 | 270.00 | 273.50 | 263.50 | 266.00 | 266.00 | -2.03% | 336,057 |
| Oct 7, 2026 | 279.50 | 281.50 | 268.00 | 271.50 | 271.50 | 1.12% | 385,412 |
| Oct 6, 2026 | 270.50 | 281.50 | 268.50 | 268.50 | 268.50 | -3.42% | 379,243 |
| Oct 5, 2026 | 290.00 | 305.00 | 275.00 | 278.00 | 278.00 | -4.79% | 408,161 |
| Oct 2, 2026 | 282.00 | 296.50 | 275.00 | 292.00 | 292.00 | 6.18% | 288,084 |
| Oct 1, 2026 | 282.00 | 288.00 | 270.00 | 275.00 | 275.00 | -4.51% | 170,299 |
| Sep 30, 2026 | 271.00 | 291.00 | 271.00 | 288.00 | 288.00 | 5.88% | 207,260 |
| Sep 29, 2026 | 285.00 | 285.00 | 265.00 | 272.00 | 272.00 | -4.23% | 328,464 |
| Sep 24, 2026 | 280.00 | 286.50 | 269.50 | 284.00 | 284.00 | -1.05% | 177,348 |
| Sep 23, 2026 | 303.50 | 303.50 | 275.50 | 287.00 | 287.00 | -2.55% | 306,359 |
| Sep 22, 2026 | 321.00 | 321.00 | 288.50 | 294.50 | 294.50 | -4.38% | 330,107 |
| Sep 21, 2026 | 325.00 | 329.00 | 290.00 | 308.00 | 308.00 | -4.94% | 540,220 |
| Sep 18, 2026 | 289.00 | 334.50 | 282.00 | 324.00 | 324.00 | 17.82% | 1,148,267 |
| Sep 17, 2026 | 280.00 | 299.50 | 275.00 | 275.00 | 275.00 | - | 417,808 |
| Sep 16, 2026 | 275.00 | 280.00 | 264.50 | 275.00 | 275.00 | 0.92% | 196,534 |
| Sep 15, 2026 | 281.50 | 284.50 | 265.00 | 272.50 | 272.50 | -3.20% | 291,838 |
| Sep 14, 2026 | 268.00 | 286.00 | 262.00 | 281.50 | 281.50 | 7.44% | 384,513 |
| Sep 11, 2026 | 280.00 | 285.00 | 250.00 | 262.00 | 262.00 | -8.07% | 588,473 |
| Sep 10, 2026 | 315.00 | 327.50 | 285.00 | 285.00 | 285.00 | -11.35% | 519,592 |
| Sep 9, 2026 | 291.50 | 341.00 | 290.50 | 321.50 | 321.50 | 14.01% | 960,298 |
| Sep 8, 2026 | 285.00 | 296.50 | 271.00 | 282.00 | 282.00 | -1.40% | 364,859 |
| Sep 7, 2026 | 290.00 | 301.00 | 275.00 | 286.00 | 286.00 | -1.04% | 695,481 |
| Sep 4, 2026 | 263.00 | 289.00 | 263.00 | 289.00 | 289.00 | 9.89% | 688,857 |
| Sep 3, 2026 | 285.00 | 292.00 | 244.00 | 263.00 | 263.00 | -7.07% | 689,318 |
| Sep 2, 2026 | 288.50 | 296.00 | 275.00 | 283.00 | 283.00 | 1.07% | 499,365 |
| Sep 1, 2026 | 305.00 | 306.50 | 270.00 | 280.00 | 280.00 | -7.13% | 1,167,284 |
| Aug 31, 2026 | 230.00 | 304.00 | 224.00 | 301.50 | 301.50 | 27.22% | 1,707,210 |
| Aug 28, 2026 | 248.00 | 260.00 | 225.50 | 237.00 | 237.00 | -7.42% | 1,247,108 |
| Aug 27, 2026 | 216.50 | 260.00 | 215.00 | 256.00 | 256.00 | 18.52% | 1,959,618 |
| Aug 26, 2026 | 180.50 | 220.50 | 172.00 | 216.00 | 216.00 | 19.67% | 1,578,143 |
| Aug 25, 2026 | 162.50 | 182.00 | 158.00 | 180.50 | 180.50 | 9.06% | 355,654 |
| Aug 24, 2026 | 173.00 | 176.00 | 162.00 | 165.50 | 165.50 | -3.50% | 231,143 |
| Aug 21, 2026 | 170.50 | 184.50 | 168.00 | 171.50 | 171.50 | -1.44% | 223,231 |
| Aug 20, 2026 | 171.00 | 180.00 | 160.50 | 174.00 | 174.00 | 1.75% | 203,197 |
| Aug 19, 2026 | 180.00 | 183.00 | 158.00 | 171.00 | 171.00 | -5.79% | 428,891 |
| Aug 18, 2026 | 185.00 | 194.00 | 176.50 | 181.50 | 181.50 | -0.82% | 516,462 |
| Aug 17, 2026 | 172.00 | 192.50 | 168.00 | 183.00 | 183.00 | 6.40% | 573,375 |
| Aug 14, 2026 | 175.00 | 189.50 | 163.00 | 172.00 | 172.00 | -3.91% | 776,533 |
| Aug 13, 2026 | 151.00 | 181.00 | 149.00 | 179.00 | 179.00 | 20.13% | 1,007,546 |
| Aug 12, 2026 | 140.50 | 152.50 | 140.50 | 149.00 | 149.00 | 5.67% | 312,152 |
| Aug 11, 2026 | 160.00 | 161.00 | 138.00 | 141.00 | 141.00 | -10.48% | 562,077 |
| Aug 10, 2026 | 163.00 | 185.50 | 157.00 | 157.50 | 157.50 | -1.56% | 679,011 |
| Aug 7, 2026 | 156.00 | 169.50 | 153.00 | 160.00 | 160.00 | 2.56% | 957,445 |
| Aug 6, 2026 | 146.50 | 164.50 | 130.00 | 156.00 | 156.00 | 6.48% | 951,329 |
| Aug 5, 2026 | 121.00 | 153.00 | 120.00 | 146.50 | 146.50 | 19.59% | 1,021,711 |