Wiselink Co., Ltd. (TPEX:8932)
Taiwan · Delayed Price · Currency is TWD 99.75
+3.75 (3.91%)
Feb 26, 2026, 8:10 AM CST
Wiselink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 96.50 | 100.00 | 94.25 | 99.75 | 99.75 | 3.91% | 6,505,814 |
| Feb 23, 2026 | 95.00 | 97.25 | 95.00 | 96.00 | 96.00 | 3.23% | 4,485,484 |
| Feb 11, 2026 | 94.75 | 95.25 | 93.00 | 93.00 | 93.00 | -1.85% | 1,675,036 |
| Feb 10, 2026 | 94.25 | 96.75 | 93.25 | 94.75 | 94.75 | 0.53% | 2,574,240 |
| Feb 9, 2026 | 98.25 | 98.25 | 94.00 | 94.25 | 94.25 | -1.82% | 2,786,524 |
| Feb 6, 2026 | 95.50 | 97.00 | 91.25 | 96.00 | 96.00 | -0.52% | 4,647,756 |
| Feb 5, 2026 | 97.50 | 99.00 | 94.50 | 96.50 | 96.50 | -3.26% | 8,510,030 |
| Feb 4, 2026 | 104.00 | 104.25 | 99.00 | 99.75 | 99.75 | -4.09% | 6,070,318 |
| Feb 3, 2026 | 103.50 | 105.00 | 101.25 | 104.00 | 104.00 | 2.97% | 9,666,216 |
| Feb 2, 2026 | 96.75 | 101.75 | 96.75 | 101.00 | 101.00 | 2.80% | 10,458,684 |
| Jan 30, 2026 | 104.00 | 105.25 | 93.25 | 98.25 | 98.25 | -5.07% | 25,762,020 |
| Jan 29, 2026 | 107.50 | 109.50 | 101.25 | 103.50 | 103.50 | -0.96% | 15,579,292 |
| Jan 28, 2026 | 102.50 | 104.50 | 100.75 | 104.50 | 104.50 | 2.45% | 7,927,160 |
| Jan 27, 2026 | 103.00 | 103.75 | 98.75 | 102.00 | 102.00 | - | 8,931,576 |
| Jan 26, 2026 | 95.25 | 103.50 | 94.50 | 102.00 | 102.00 | 7.37% | 16,871,588 |
| Jan 23, 2026 | 95.75 | 95.75 | 93.25 | 95.00 | 95.00 | 0.80% | 2,895,672 |
| Jan 22, 2026 | 94.00 | 96.00 | 92.50 | 94.25 | 94.25 | 2.45% | 5,145,306 |
| Jan 21, 2026 | 93.50 | 94.75 | 91.00 | 92.00 | 92.00 | -2.39% | 4,111,764 |
| Jan 20, 2026 | 93.00 | 99.00 | 92.50 | 94.25 | 94.25 | 0.27% | 6,435,448 |
| Jan 19, 2026 | 92.50 | 95.25 | 92.00 | 94.00 | 94.00 | 2.17% | 5,425,886 |
| Jan 16, 2026 | 93.50 | 94.25 | 90.50 | 92.00 | 92.00 | -2.13% | 6,107,600 |
| Jan 15, 2026 | 87.50 | 95.75 | 86.50 | 94.00 | 94.00 | 7.74% | 7,599,318 |
| Jan 14, 2026 | 83.25 | 89.00 | 82.50 | 87.25 | 87.25 | 5.44% | 3,016,128 |
| Jan 13, 2026 | 84.00 | 84.00 | 81.25 | 82.75 | 82.75 | - | 1,957,156 |
| Jan 12, 2026 | 84.00 | 84.75 | 82.75 | 82.75 | 82.75 | -2.65% | 1,814,412 |
| Jan 9, 2026 | 85.75 | 86.75 | 83.25 | 85.00 | 85.00 | -0.87% | 2,138,314 |
| Jan 8, 2026 | 85.25 | 87.00 | 85.00 | 85.75 | 85.75 | 0.29% | 1,366,714 |
| Jan 7, 2026 | 85.00 | 87.25 | 84.25 | 85.50 | 85.50 | 0.88% | 2,215,170 |
| Jan 6, 2026 | 83.75 | 85.25 | 83.00 | 84.75 | 84.75 | 1.50% | 1,707,218 |
| Jan 5, 2026 | 83.00 | 84.00 | 81.50 | 83.50 | 83.50 | 0.91% | 1,665,646 |
| Jan 2, 2026 | 84.75 | 84.75 | 81.75 | 82.75 | 82.75 | -1.19% | 1,966,870 |
| Dec 31, 2025 | 83.75 | 84.50 | 82.50 | 83.75 | 83.75 | 0.60% | 1,039,314 |
| Dec 30, 2025 | 83.75 | 84.00 | 80.75 | 83.25 | 83.25 | -2.35% | 3,544,294 |
| Dec 29, 2025 | 86.00 | 87.00 | 84.75 | 85.25 | 85.25 | -1.16% | 982,852 |
| Dec 26, 2025 | 84.75 | 87.50 | 84.50 | 86.25 | 86.25 | 1.47% | 1,470,960 |
| Dec 24, 2025 | 83.50 | 85.25 | 83.00 | 85.00 | 85.00 | 2.41% | 1,209,564 |
| Dec 23, 2025 | 82.75 | 83.50 | 81.50 | 83.00 | 83.00 | 0.30% | 911,066 |
| Dec 22, 2025 | 84.75 | 86.00 | 80.75 | 82.75 | 82.75 | -2.36% | 3,061,656 |
| Dec 19, 2025 | 84.25 | 85.75 | 83.75 | 84.75 | 84.75 | 2.73% | 2,164,728 |
| Dec 18, 2025 | 82.75 | 84.50 | 82.50 | 82.50 | 82.50 | -0.90% | 966,150 |
| Dec 17, 2025 | 85.75 | 86.25 | 82.50 | 83.25 | 83.25 | -2.06% | 1,712,200 |
| Dec 16, 2025 | 84.50 | 85.25 | 83.25 | 85.00 | 85.00 | 0.29% | 1,297,688 |
| Dec 15, 2025 | 83.00 | 85.00 | 81.50 | 84.75 | 84.75 | 1.80% | 1,451,196 |
| Dec 12, 2025 | 84.00 | 86.00 | 83.00 | 83.25 | 83.25 | -0.60% | 1,460,458 |
| Dec 11, 2025 | 87.50 | 87.50 | 83.75 | 83.75 | 83.75 | -3.18% | 1,935,974 |
| Dec 10, 2025 | 86.00 | 86.75 | 84.25 | 86.50 | 86.50 | 1.47% | 1,075,632 |
| Dec 9, 2025 | 85.75 | 86.50 | 84.75 | 85.25 | 85.25 | -0.58% | 804,604 |
| Dec 8, 2025 | 85.25 | 86.25 | 84.00 | 85.75 | 85.75 | 0.59% | 1,357,436 |
| Dec 5, 2025 | 87.25 | 88.25 | 85.00 | 85.25 | 85.25 | -2.29% | 1,718,276 |
| Dec 4, 2025 | 88.25 | 88.75 | 86.75 | 87.25 | 87.25 | -0.57% | 993,864 |