Wiselink Co., Ltd. (TPEX:8932)
Taiwan · Delayed Price · Currency is TWD 82.00
-0.60 (-0.73%)
At close: Mar 27, 2026
Wiselink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 82.20 | 83.00 | 80.80 | 82.00 | 82.00 | -0.73% | 1,067,160 |
| Mar 26, 2026 | 84.10 | 85.40 | 81.10 | 82.60 | 82.60 | -1.67% | 1,988,631 |
| Mar 25, 2026 | 83.10 | 85.00 | 82.50 | 84.00 | 84.00 | 2.44% | 1,417,455 |
| Mar 24, 2026 | 83.50 | 85.00 | 81.60 | 82.00 | 82.00 | 0.37% | 1,612,943 |
| Mar 23, 2026 | 80.00 | 82.90 | 80.00 | 81.70 | 81.70 | - | 1,839,871 |
| Mar 20, 2026 | 83.40 | 84.60 | 79.90 | 81.70 | 81.70 | -0.49% | 2,626,880 |
| Mar 19, 2026 | 84.00 | 86.50 | 81.20 | 82.10 | 82.10 | -3.07% | 3,334,051 |
| Mar 18, 2026 | 89.10 | 89.70 | 84.20 | 84.70 | 84.70 | -4.94% | 3,071,077 |
| Mar 17, 2026 | 89.30 | 90.40 | 88.00 | 89.10 | 89.10 | 1.25% | 1,201,722 |
| Mar 16, 2026 | 92.00 | 92.00 | 87.60 | 88.00 | 88.00 | -4.35% | 2,772,109 |
| Mar 13, 2026 | 94.00 | 94.00 | 91.60 | 92.00 | 92.00 | -2.75% | 1,618,371 |
| Mar 12, 2026 | 96.00 | 99.50 | 94.60 | 94.60 | 94.60 | -1.97% | 2,482,920 |
| Mar 11, 2026 | 93.00 | 99.00 | 90.60 | 96.50 | 96.50 | 6.63% | 4,080,657 |
| Mar 10, 2026 | 91.00 | 97.20 | 88.80 | 90.50 | 90.50 | 0.78% | 6,360,468 |
| Mar 9, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -9.97% | 1,687,531 |
| 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 |