Weblisher Data Tech Co., Ltd. (TPEX:7933)
Taiwan · Delayed Price · Currency is TWD 26.70
0.00 (0.00%)
At close: Oct 8, 2026
Weblisher Data Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 1,000 |
| Oct 7, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 1,000 |
| Oct 6, 2026 | 25.65 | 26.70 | 25.65 | 26.70 | 26.70 | -1.11% | 11,200 |
| Oct 5, 2026 | 28.00 | 28.00 | 26.60 | 27.00 | 27.00 | -3.57% | 9,100 |
| Oct 2, 2026 | 27.55 | 28.00 | 26.70 | 28.00 | 28.00 | 2.56% | 8,300 |
| Oct 1, 2026 | 26.70 | 27.30 | 26.60 | 27.30 | 27.30 | -2.50% | 10,000 |
| Sep 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,000 |
| Sep 29, 2026 | 28.00 | 28.00 | 26.80 | 28.00 | 28.00 | - | 6,400 |
| Sep 24, 2026 | 26.70 | 28.00 | 26.50 | 28.00 | 28.00 | -0.36% | 16,526 |
| Sep 23, 2026 | 29.00 | 29.00 | 27.55 | 28.10 | 28.10 | -3.10% | 9,101 |
| Sep 22, 2026 | 29.00 | 29.00 | 28.05 | 29.00 | 29.00 | - | 5,450 |
| Sep 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.86% | 4,600 |
| Sep 18, 2026 | 29.45 | 29.55 | 29.45 | 29.55 | 29.55 | -3.11% | 6,509 |
| Sep 17, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1,100 |
| Sep 16, 2026 | 29.45 | 30.50 | 29.45 | 30.50 | 30.50 | 0.99% | 1,710 |
| Sep 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -4.13% | 1,500 |
| Sep 14, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 5 |
| Sep 11, 2026 | 31.75 | 31.75 | 30.20 | 31.50 | 31.50 | -0.79% | 5,234 |
| Sep 10, 2026 | 30.30 | 31.75 | 30.20 | 31.75 | 31.75 | 4.79% | 7,410 |
| Sep 9, 2026 | 27.80 | 30.30 | 26.50 | 30.30 | 30.30 | 3.77% | 22,317 |
| 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 |