WaveSplitter Technologies, Inc. (TPEX:7930)
Taiwan · Delayed Price · Currency is TWD 135.00
-25.50 (-15.89%)
At close: Nov 6, 2026
WaveSplitter Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 152.00 | 157.50 | 115.00 | 135.00 | 135.00 | -15.89% | 238,171 |
| Nov 5, 2026 | 167.00 | 167.00 | 154.50 | 160.50 | 160.50 | -6.69% | 91,470 |
| Nov 4, 2026 | 177.00 | 177.00 | 152.00 | 172.00 | 172.00 | 1.18% | 163,812 |
| Nov 3, 2026 | 176.00 | 182.00 | 169.00 | 170.00 | 170.00 | -3.41% | 159,232 |
| Nov 2, 2026 | 175.00 | 177.50 | 168.50 | 176.00 | 176.00 | -0.85% | 63,535 |
| Oct 30, 2026 | 180.00 | 184.00 | 174.50 | 177.50 | 177.50 | -3.79% | 86,549 |
| Oct 29, 2026 | 188.00 | 195.00 | 182.50 | 184.50 | 184.50 | -3.40% | 35,980 |
| Oct 28, 2026 | 177.50 | 193.00 | 177.50 | 191.00 | 191.00 | 5.52% | 138,310 |
| Oct 27, 2026 | 201.00 | 201.00 | 169.00 | 181.00 | 181.00 | -7.18% | 221,931 |
| Oct 22, 2026 | 199.00 | 207.50 | 188.00 | 195.00 | 195.00 | -2.01% | 223,319 |
| Oct 21, 2026 | 206.50 | 221.00 | 188.50 | 199.00 | 199.00 | -3.63% | 297,535 |
| Oct 20, 2026 | 215.00 | 219.50 | 204.50 | 206.50 | 206.50 | -1.20% | 235,128 |
| Oct 19, 2026 | 224.00 | 228.00 | 205.00 | 209.00 | 209.00 | -10.68% | 239,825 |
| 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 |