Wiselink Co., Ltd. (TPEX:8932)
Taiwan · Delayed Price · Currency is TWD 167.50
+1.00 (0.60%)
At close: Dec 31, 2025
Wiselink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 167.50 | 169.00 | 165.00 | 167.50 | 167.50 | 0.60% | 519,657 |
| Dec 30, 2025 | 167.50 | 168.00 | 161.50 | 166.50 | 166.50 | -2.35% | 1,772,147 |
| Dec 29, 2025 | 172.00 | 174.00 | 169.50 | 170.50 | 170.50 | -1.16% | 491,426 |
| Dec 26, 2025 | 169.50 | 175.00 | 169.00 | 172.50 | 172.50 | 1.47% | 735,480 |
| Dec 24, 2025 | 167.00 | 170.50 | 166.00 | 170.00 | 170.00 | 2.41% | 604,782 |
| Dec 23, 2025 | 165.50 | 167.00 | 163.00 | 166.00 | 166.00 | 0.30% | 455,533 |
| Dec 22, 2025 | 169.50 | 172.00 | 161.50 | 165.50 | 165.50 | -2.36% | 1,530,828 |
| Dec 19, 2025 | 168.50 | 171.50 | 167.50 | 169.50 | 169.50 | 2.73% | 1,082,364 |
| Dec 18, 2025 | 165.50 | 169.00 | 165.00 | 165.00 | 165.00 | -0.90% | 483,075 |
| Dec 17, 2025 | 171.50 | 172.50 | 165.00 | 166.50 | 166.50 | -2.06% | 856,100 |
| Dec 16, 2025 | 169.00 | 170.50 | 166.50 | 170.00 | 170.00 | 0.29% | 648,844 |
| Dec 15, 2025 | 166.00 | 170.00 | 163.00 | 169.50 | 169.50 | 1.80% | 725,598 |
| Dec 12, 2025 | 168.00 | 172.00 | 166.00 | 166.50 | 166.50 | -0.60% | 730,229 |
| Dec 11, 2025 | 175.00 | 175.00 | 167.50 | 167.50 | 167.50 | -3.18% | 967,987 |
| Dec 10, 2025 | 172.00 | 173.50 | 168.50 | 173.00 | 173.00 | 1.47% | 537,816 |
| Dec 9, 2025 | 171.50 | 173.00 | 169.50 | 170.50 | 170.50 | -0.58% | 402,302 |
| Dec 8, 2025 | 170.50 | 172.50 | 168.00 | 171.50 | 171.50 | 0.59% | 678,718 |
| Dec 5, 2025 | 174.50 | 176.50 | 170.00 | 170.50 | 170.50 | -2.29% | 859,138 |
| Dec 4, 2025 | 176.50 | 177.50 | 173.50 | 174.50 | 174.50 | -0.57% | 496,932 |
| Dec 3, 2025 | 177.00 | 178.00 | 174.00 | 175.50 | 175.50 | 0.29% | 796,061 |
| Dec 2, 2025 | 179.50 | 180.50 | 175.00 | 175.00 | 175.00 | -1.41% | 862,840 |
| Dec 1, 2025 | 177.00 | 178.50 | 172.50 | 177.50 | 177.50 | 1.14% | 752,131 |
| Nov 28, 2025 | 175.00 | 177.00 | 172.50 | 175.50 | 175.50 | - | 728,171 |
| Nov 27, 2025 | 176.00 | 181.50 | 174.00 | 175.50 | 175.50 | 2.03% | 1,742,475 |
| Nov 26, 2025 | 174.00 | 174.50 | 170.50 | 172.00 | 172.00 | 0.29% | 877,965 |
| Nov 25, 2025 | 174.50 | 175.00 | 170.50 | 171.50 | 171.50 | -1.72% | 1,573,312 |
| Nov 24, 2025 | 162.00 | 177.00 | 162.00 | 174.50 | 174.50 | 8.05% | 3,475,062 |
| Nov 21, 2025 | 161.00 | 163.00 | 157.50 | 161.50 | 161.50 | -2.12% | 1,327,652 |
| Nov 20, 2025 | 162.50 | 167.00 | 162.50 | 165.00 | 165.00 | 1.85% | 989,617 |
| Nov 19, 2025 | 158.00 | 165.00 | 157.50 | 162.00 | 162.00 | 2.53% | 1,496,580 |
| Nov 18, 2025 | 155.00 | 165.00 | 155.00 | 158.00 | 158.00 | 0.32% | 1,656,610 |
| Nov 17, 2025 | 162.00 | 162.50 | 153.50 | 157.50 | 157.50 | -2.78% | 2,932,062 |
| Nov 14, 2025 | 168.50 | 172.00 | 161.00 | 162.00 | 162.00 | -4.71% | 2,169,772 |
| Nov 13, 2025 | 172.50 | 175.00 | 168.50 | 170.00 | 170.00 | -1.45% | 1,881,670 |
| Nov 12, 2025 | 176.50 | 178.00 | 171.50 | 172.50 | 172.50 | -2.54% | 2,591,344 |
| Nov 11, 2025 | 188.00 | 191.00 | 177.00 | 177.00 | 177.00 | -5.35% | 2,696,092 |
| Nov 10, 2025 | 188.00 | 192.00 | 184.00 | 187.00 | 187.00 | -0.53% | 1,195,989 |
| Nov 7, 2025 | 188.00 | 190.00 | 186.50 | 188.00 | 188.00 | -0.27% | 754,020 |
| Nov 6, 2025 | 186.50 | 189.00 | 181.00 | 188.50 | 188.50 | 0.53% | 1,521,983 |
| Nov 5, 2025 | 182.00 | 188.00 | 179.50 | 187.50 | 187.50 | 2.18% | 1,366,255 |
| Nov 4, 2025 | 183.00 | 187.00 | 181.50 | 183.50 | 183.50 | 0.27% | 1,073,724 |
| Nov 3, 2025 | 185.00 | 187.50 | 182.00 | 183.00 | 183.00 | -0.81% | 791,078 |
| Oct 31, 2025 | 182.50 | 190.50 | 182.00 | 184.50 | 184.50 | 1.10% | 2,091,520 |
| Oct 30, 2025 | 186.00 | 187.00 | 177.00 | 182.50 | 182.50 | -1.35% | 3,342,018 |
| Oct 29, 2025 | 189.00 | 191.00 | 185.00 | 185.00 | 185.00 | -1.33% | 1,084,429 |
| Oct 28, 2025 | 190.50 | 192.00 | 183.00 | 187.50 | 187.50 | -1.57% | 1,182,905 |
| Oct 27, 2025 | 194.00 | 195.00 | 187.00 | 190.50 | 190.50 | 0.53% | 1,439,685 |
| Oct 23, 2025 | 193.50 | 196.00 | 180.50 | 189.50 | 189.50 | -3.07% | 3,743,674 |
| Oct 22, 2025 | 203.00 | 205.00 | 195.50 | 195.50 | 195.50 | -3.22% | 2,053,897 |
| Oct 21, 2025 | 206.00 | 207.50 | 200.00 | 202.00 | 202.00 | -1.94% | 1,450,393 |