Wiselink Co., Ltd. (TPEX:8932)
Taiwan · Delayed Price · Currency is TWD 209.50
+1.00 (0.48%)
Oct 9, 2025, 1:30 PM CST
Wiselink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 208.50 | 211.50 | 206.00 | 209.50 | 209.50 | 0.48% | 801,509 |
| Oct 8, 2025 | 205.00 | 211.00 | 203.50 | 208.50 | 208.50 | 1.71% | 958,980 |
| Oct 7, 2025 | 210.00 | 213.50 | 202.50 | 205.00 | 205.00 | -0.24% | 1,531,477 |
| Oct 3, 2025 | 205.50 | 208.00 | 202.50 | 205.50 | 205.50 | - | 934,640 |
| Oct 2, 2025 | 210.50 | 214.00 | 204.00 | 205.50 | 205.50 | -0.96% | 2,307,765 |
| Oct 1, 2025 | 205.50 | 209.00 | 205.00 | 207.50 | 207.50 | 1.47% | 883,697 |
| Sep 30, 2025 | 203.50 | 215.00 | 203.00 | 204.50 | 204.50 | -2.62% | 4,053,602 |
| Sep 29, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Sep 26, 2025 | 206.00 | 210.00 | 202.00 | 210.00 | 210.00 | 0.72% | 1,342,343 |
| Sep 25, 2025 | 203.50 | 211.00 | 201.00 | 208.50 | 208.50 | 2.71% | 1,536,165 |
| Sep 24, 2025 | 206.00 | 208.00 | 201.00 | 203.00 | 203.00 | -1.46% | 1,499,283 |
| Sep 23, 2025 | 214.00 | 214.00 | 205.50 | 206.00 | 206.00 | -3.74% | 1,721,365 |
| Sep 22, 2025 | 215.00 | 217.00 | 207.00 | 214.00 | 214.00 | 0.71% | 1,893,185 |
| Sep 19, 2025 | 214.00 | 215.00 | 208.00 | 212.50 | 212.50 | -0.23% | 5,823,461 |
| Sep 18, 2025 | 213.50 | 219.00 | 210.50 | 213.00 | 213.00 | 1.43% | 1,876,803 |
| Sep 17, 2025 | 213.00 | 217.00 | 206.00 | 210.00 | 210.00 | -2.33% | 2,442,138 |
| Sep 16, 2025 | 203.50 | 216.50 | 201.50 | 215.00 | 215.00 | 6.70% | 4,453,066 |
| Sep 15, 2025 | 211.50 | 212.00 | 197.50 | 201.50 | 201.50 | -4.05% | 4,504,133 |
| Sep 12, 2025 | 225.00 | 226.50 | 209.00 | 210.00 | 210.00 | -5.19% | 5,665,733 |
| Sep 11, 2025 | 231.00 | 235.00 | 220.00 | 221.50 | 221.50 | -4.11% | 5,104,776 |
| Sep 10, 2025 | 234.00 | 236.50 | 228.50 | 231.00 | 231.00 | -2.74% | 3,792,603 |
| Sep 9, 2025 | 242.00 | 248.50 | 237.00 | 237.50 | 237.50 | 0.21% | 5,606,855 |
| Sep 8, 2025 | 235.00 | 239.50 | 225.00 | 237.00 | 237.00 | 6.39% | 4,121,235 |
| Sep 5, 2025 | 209.38 | 222.76 | 209.38 | 222.76 | 222.50 | 7.57% | 4,521,172 |
| Sep 4, 2025 | 214.92 | 215.84 | 205.23 | 207.08 | 206.83 | -2.60% | 2,834,550 |
| Sep 3, 2025 | 202.00 | 214.92 | 201.08 | 212.61 | 212.36 | 6.22% | 3,775,800 |
| Sep 2, 2025 | 214.92 | 217.22 | 192.32 | 200.16 | 199.92 | -4.82% | 7,571,367 |
| Sep 1, 2025 | 211.23 | 216.30 | 209.38 | 210.30 | 210.04 | -0.66% | 4,158,917 |
| Aug 29, 2025 | 206.62 | 219.53 | 206.15 | 211.69 | 211.42 | 2.92% | 6,132,656 |
| Aug 28, 2025 | 202.93 | 207.54 | 202.93 | 205.69 | 205.43 | - | 1,703,404 |
| Aug 27, 2025 | 206.62 | 210.77 | 201.08 | 205.69 | 205.43 | 1.13% | 4,516,668 |
| Aug 26, 2025 | 198.31 | 205.69 | 197.39 | 203.39 | 203.13 | 2.80% | 7,544,024 |
| Aug 25, 2025 | 193.70 | 201.08 | 191.86 | 197.85 | 197.60 | 3.62% | 5,095,071 |
| Aug 22, 2025 | 193.70 | 197.39 | 190.47 | 190.93 | 190.69 | -1.43% | 3,448,965 |
| Aug 21, 2025 | 184.02 | 197.39 | 182.63 | 193.70 | 193.46 | 6.60% | 7,194,280 |
| Aug 20, 2025 | 178.94 | 184.48 | 176.18 | 181.71 | 181.48 | 1.02% | 3,433,750 |
| Aug 19, 2025 | 186.78 | 186.78 | 179.40 | 179.87 | 179.64 | -3.94% | 5,323,798 |
| Aug 18, 2025 | 178.94 | 189.09 | 177.10 | 187.24 | 187.00 | 6.56% | 9,662,082 |
| Aug 15, 2025 | 174.33 | 178.02 | 170.64 | 175.72 | 175.50 | -0.26% | 3,726,627 |
| Aug 14, 2025 | 174.33 | 179.40 | 173.87 | 176.18 | 175.96 | 1.60% | 5,773,956 |
| Aug 13, 2025 | 164.65 | 173.41 | 163.72 | 173.41 | 173.19 | 5.62% | 7,457,399 |
| Aug 12, 2025 | 160.96 | 165.57 | 157.27 | 164.19 | 163.98 | 4.10% | 4,778,088 |
| Aug 11, 2025 | 163.26 | 165.11 | 155.42 | 157.73 | 157.53 | -2.29% | 6,705,524 |
| Aug 8, 2025 | 164.19 | 166.95 | 159.11 | 161.42 | 161.22 | 0.29% | 5,626,093 |
| Aug 7, 2025 | 165.57 | 166.03 | 159.57 | 160.96 | 160.76 | -2.24% | 4,756,040 |
| Aug 6, 2025 | 160.03 | 165.11 | 159.57 | 164.65 | 164.44 | 3.48% | 5,561,670 |
| Aug 5, 2025 | 155.88 | 161.42 | 154.96 | 159.11 | 158.91 | 2.37% | 6,425,826 |
| Aug 4, 2025 | 151.73 | 155.88 | 144.82 | 155.42 | 155.22 | 1.20% | 5,495,617 |
| Aug 1, 2025 | 150.35 | 155.88 | 149.89 | 153.58 | 153.39 | 0.60% | 6,434,761 |
| Jul 31, 2025 | 146.20 | 157.27 | 144.35 | 152.66 | 152.47 | 5.08% | 11,807,416 |