Wiselink Co., Ltd. (TPEX:8932)
Taiwan · Delayed Price · Currency is TWD 186.00
-3.50 (-1.85%)
At close: Feb 11, 2026
Wiselink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 189.50 | 190.50 | 186.00 | 186.00 | 186.00 | -1.85% | 837,518 |
| Feb 10, 2026 | 188.50 | 193.50 | 186.50 | 189.50 | 189.50 | 0.53% | 1,287,120 |
| Feb 9, 2026 | 196.50 | 196.50 | 188.00 | 188.50 | 188.50 | -1.82% | 1,393,262 |
| Feb 6, 2026 | 191.00 | 194.00 | 182.50 | 192.00 | 192.00 | -0.52% | 2,323,878 |
| Feb 5, 2026 | 195.00 | 198.00 | 189.00 | 193.00 | 193.00 | -3.26% | 4,255,015 |
| Feb 4, 2026 | 208.00 | 208.50 | 198.00 | 199.50 | 199.50 | -4.09% | 3,035,159 |
| Feb 3, 2026 | 207.00 | 210.00 | 202.50 | 208.00 | 208.00 | 2.97% | 4,833,108 |
| Feb 2, 2026 | 193.50 | 203.50 | 193.50 | 202.00 | 202.00 | 2.80% | 5,229,342 |
| Jan 30, 2026 | 208.00 | 210.50 | 186.50 | 196.50 | 196.50 | -5.07% | 12,881,013 |
| Jan 29, 2026 | 215.00 | 219.00 | 202.50 | 207.00 | 207.00 | -0.96% | 7,789,646 |
| Jan 28, 2026 | 205.00 | 209.00 | 201.50 | 209.00 | 209.00 | 2.45% | 3,963,580 |
| Jan 27, 2026 | 206.00 | 207.50 | 197.50 | 204.00 | 204.00 | - | 4,465,788 |
| Jan 26, 2026 | 190.50 | 207.00 | 189.00 | 204.00 | 204.00 | 7.37% | 8,435,794 |
| Jan 23, 2026 | 191.50 | 191.50 | 186.50 | 190.00 | 190.00 | 0.80% | 1,447,836 |
| Jan 22, 2026 | 188.00 | 192.00 | 185.00 | 188.50 | 188.50 | 2.45% | 2,572,653 |
| Jan 21, 2026 | 187.00 | 189.50 | 182.00 | 184.00 | 184.00 | -2.39% | 2,055,882 |
| Jan 20, 2026 | 186.00 | 198.00 | 185.00 | 188.50 | 188.50 | 0.27% | 3,217,724 |
| Jan 19, 2026 | 185.00 | 190.50 | 184.00 | 188.00 | 188.00 | 2.17% | 2,712,943 |
| Jan 16, 2026 | 187.00 | 188.50 | 181.00 | 184.00 | 184.00 | -2.13% | 3,053,800 |
| Jan 15, 2026 | 175.00 | 191.50 | 173.00 | 188.00 | 188.00 | 7.74% | 3,799,659 |
| Jan 14, 2026 | 166.50 | 178.00 | 165.00 | 174.50 | 174.50 | 5.44% | 1,508,064 |
| Jan 13, 2026 | 168.00 | 168.00 | 162.50 | 165.50 | 165.50 | - | 978,578 |
| Jan 12, 2026 | 168.00 | 169.50 | 165.50 | 165.50 | 165.50 | -2.65% | 907,206 |
| Jan 9, 2026 | 171.50 | 173.50 | 166.50 | 170.00 | 170.00 | -0.87% | 1,069,157 |
| Jan 8, 2026 | 170.50 | 174.00 | 170.00 | 171.50 | 171.50 | 0.29% | 683,357 |
| Jan 7, 2026 | 170.00 | 174.50 | 168.50 | 171.00 | 171.00 | 0.88% | 1,107,585 |
| Jan 6, 2026 | 167.50 | 170.50 | 166.00 | 169.50 | 169.50 | 1.50% | 853,609 |
| Jan 5, 2026 | 166.00 | 168.00 | 163.00 | 167.00 | 167.00 | 0.91% | 832,823 |
| Jan 2, 2026 | 169.50 | 169.50 | 163.50 | 165.50 | 165.50 | -1.19% | 983,435 |
| 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 |