WaveSplitter Technologies, Inc. (TPEX:7930)
Taiwan · Delayed Price · Currency is TWD 286.00
-3.00 (-1.04%)
At close: Sep 7, 2026
WaveSplitter Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 99.90 | 122.50 | 98.10 | 122.50 | 122.50 | 25.00% | 353,952 |
| Aug 3, 2026 | 92.80 | 102.00 | 90.80 | 98.00 | 98.00 | 0.62% | 212,299 |
| Jul 31, 2026 | 88.30 | 97.40 | 87.00 | 97.40 | 97.40 | 19.51% | 215,475 |
| Jul 30, 2026 | 96.10 | 98.80 | 80.00 | 81.50 | 81.50 | -15.19% | 416,703 |
| Jul 29, 2026 | 115.00 | 119.50 | 95.00 | 96.10 | 96.10 | -15.33% | 287,723 |
| Jul 28, 2026 | 124.50 | 128.00 | 108.00 | 113.50 | 113.50 | -12.02% | 396,944 |
| Jul 27, 2026 | 129.50 | 135.00 | 125.50 | 129.00 | 129.00 | -4.09% | 91,137 |
| Jul 24, 2026 | 128.00 | 143.50 | 123.00 | 134.50 | 134.50 | -0.37% | 272,250 |
| Jul 23, 2026 | 142.00 | 147.50 | 127.50 | 135.00 | 135.00 | -7.85% | 397,346 |
| Jul 22, 2026 | 120.00 | 146.50 | 115.00 | 146.50 | 146.50 | 23.63% | 589,536 |
| Jul 21, 2026 | 121.00 | 121.00 | 105.50 | 118.50 | 118.50 | -1.25% | 430,950 |
| Jul 20, 2026 | 143.00 | 145.00 | 115.00 | 120.00 | 120.00 | -15.79% | 565,302 |
| Jul 17, 2026 | 155.00 | 163.00 | 139.00 | 142.50 | 142.50 | -14.16% | 780,294 |