Weblisher Data Tech Co., Ltd. (TPEX:7933)
Taiwan · Delayed Price · Currency is TWD 30.00
+0.80 (2.74%)
At close: Sep 9, 2026
Weblisher Data Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 27.80 | 30.00 | 26.50 | 30.00 | 30.00 | 2.74% | 20,927 |
| Sep 8, 2026 | 29.10 | 29.20 | 29.05 | 29.20 | 29.20 | -4.58% | 4,100 |
| Sep 7, 2026 | 29.30 | 30.70 | 29.20 | 30.60 | 30.60 | -0.65% | 4,000 |
| Sep 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 100 |
| Sep 3, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | 1,200 |
| Sep 2, 2026 | 30.85 | 30.85 | 29.40 | 30.00 | 30.00 | -2.76% | 7,100 |
| Sep 1, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.32% | 54 |
| Aug 31, 2026 | 31.95 | 31.95 | 29.20 | 30.95 | 30.95 | -3.13% | 14,360 |
| Aug 28, 2026 | 30.55 | 32.10 | 29.95 | 31.95 | 31.95 | 4.58% | 31,428 |
| Aug 27, 2026 | 30.00 | 30.65 | 30.00 | 30.55 | 30.55 | 0.33% | 6,210 |
| Aug 26, 2026 | 29.10 | 30.45 | 29.05 | 30.45 | 30.45 | 4.64% | 10,112 |
| Aug 25, 2026 | 29.00 | 29.10 | 28.80 | 29.10 | 29.10 | 0.34% | 10,000 |
| Aug 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3,010 |
| Aug 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 20 |
| Aug 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.26% | 110 |
| Aug 19, 2026 | 27.60 | 29.00 | 27.55 | 27.55 | 27.55 | -5.00% | 7,010 |
| Aug 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.34% | 100 |
| Aug 17, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - | 110 |
| Aug 14, 2026 | 27.85 | 29.20 | 27.85 | 29.10 | 29.10 | -0.34% | 3,425 |
| Aug 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 104 |
| Aug 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 1,010 |
| Aug 11, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 260 |
| Aug 10, 2026 | 29.20 | 29.20 | 27.85 | 29.20 | 29.20 | 4.85% | 1,100 |
| Aug 7, 2026 | 29.10 | 29.20 | 27.75 | 27.85 | 27.85 | -4.30% | 12,780 |
| Aug 6, 2026 | 29.00 | 29.20 | 28.10 | 29.10 | 29.10 | 0.34% | 6,571 |
| Aug 5, 2026 | 30.50 | 30.50 | 29.00 | 29.00 | 29.00 | -1.86% | 2,008 |
| Aug 4, 2026 | 30.55 | 31.10 | 29.55 | 29.55 | 29.55 | -3.27% | 7,000 |
| Aug 3, 2026 | 33.45 | 33.45 | 30.55 | 30.55 | 30.55 | -8.67% | 5,271 |
| Jul 31, 2026 | 33.65 | 33.65 | 30.95 | 33.45 | 33.45 | -0.59% | 42,527 |
| Jul 30, 2026 | 27.10 | 33.85 | 25.05 | 33.65 | 33.65 | 22.36% | 139,931 |
| Jul 29, 2026 | 26.90 | 27.50 | 24.00 | 27.50 | 27.50 | -1.79% | 74,381 |
| Jul 28, 2026 | 28.50 | 28.50 | 23.75 | 28.00 | 28.00 | -5.08% | 106,818 |
| Jul 27, 2026 | 32.35 | 32.35 | 26.90 | 29.50 | 29.50 | -8.81% | 101,367 |
| Jul 24, 2026 | 34.90 | 35.00 | 30.50 | 32.35 | 32.35 | -10.64% | 137,266 |