Wiselink Co., Ltd. (TPEX:8932)
Taiwan · Delayed Price · Currency is TWD 241.50
+17.00 (7.57%)
Sep 5, 2025, 1:30 PM CST
Wiselink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 227.00 | 241.50 | 227.00 | 241.50 | 241.50 | 7.57% | 4,469,239 |
| Sep 4, 2025 | 233.00 | 234.00 | 222.50 | 224.50 | 224.50 | -2.60% | 2,792,259 |
| Sep 3, 2025 | 219.00 | 233.00 | 218.00 | 230.50 | 230.50 | 6.22% | 3,731,700 |
| Sep 2, 2025 | 233.00 | 235.50 | 208.50 | 217.00 | 217.00 | -4.82% | 7,481,843 |
| Sep 1, 2025 | 229.00 | 234.50 | 227.00 | 228.00 | 228.00 | -0.65% | 4,110,298 |
| Aug 29, 2025 | 224.00 | 238.00 | 223.50 | 229.50 | 229.50 | 2.91% | 6,078,564 |
| Aug 28, 2025 | 220.00 | 225.00 | 220.00 | 223.00 | 223.00 | - | 1,678,684 |
| Aug 27, 2025 | 224.00 | 228.50 | 218.00 | 223.00 | 223.00 | 1.13% | 4,166,125 |
| Aug 26, 2025 | 215.00 | 223.00 | 214.00 | 220.50 | 220.50 | 2.80% | 6,958,525 |
| Aug 25, 2025 | 210.00 | 218.00 | 208.00 | 214.50 | 214.50 | 3.62% | 4,699,638 |
| Aug 22, 2025 | 210.00 | 214.00 | 206.50 | 207.00 | 207.00 | -1.43% | 3,181,288 |
| Aug 21, 2025 | 199.50 | 214.00 | 198.00 | 210.00 | 210.00 | 6.60% | 6,635,925 |
| Aug 20, 2025 | 194.00 | 200.00 | 191.00 | 197.00 | 197.00 | 1.03% | 3,167,254 |
| Aug 19, 2025 | 202.50 | 202.50 | 194.50 | 195.00 | 195.00 | -3.94% | 4,910,613 |
| Aug 18, 2025 | 194.00 | 205.00 | 192.00 | 203.00 | 203.00 | 6.56% | 8,912,199 |
| Aug 15, 2025 | 189.00 | 193.00 | 185.00 | 190.50 | 190.50 | -0.26% | 3,437,400 |
| Aug 14, 2025 | 189.00 | 194.50 | 188.50 | 191.00 | 191.00 | 1.60% | 5,325,834 |
| Aug 13, 2025 | 178.50 | 188.00 | 177.50 | 188.00 | 188.00 | 5.62% | 6,878,623 |
| Aug 12, 2025 | 174.50 | 179.50 | 170.50 | 178.00 | 178.00 | 4.09% | 4,407,256 |
| Aug 11, 2025 | 177.00 | 179.00 | 168.50 | 171.00 | 171.00 | -2.29% | 6,185,102 |
| Aug 8, 2025 | 178.00 | 181.00 | 172.50 | 175.00 | 175.00 | 0.29% | 5,189,447 |
| Aug 7, 2025 | 179.50 | 180.00 | 173.00 | 174.50 | 174.50 | -2.24% | 4,386,919 |
| Aug 6, 2025 | 173.50 | 179.00 | 173.00 | 178.50 | 178.50 | 3.48% | 5,130,024 |
| Aug 5, 2025 | 169.00 | 175.00 | 168.00 | 172.50 | 172.50 | 2.37% | 5,927,112 |
| Aug 4, 2025 | 164.50 | 169.00 | 157.00 | 168.50 | 168.50 | 1.20% | 5,069,097 |
| Aug 1, 2025 | 163.00 | 169.00 | 162.50 | 166.50 | 166.50 | 0.60% | 5,935,353 |
| Jul 31, 2025 | 158.50 | 170.50 | 156.50 | 165.50 | 165.50 | 5.08% | 10,891,031 |
| Jul 30, 2025 | 153.50 | 158.50 | 152.00 | 157.50 | 157.50 | 2.61% | 6,545,346 |
| Jul 29, 2025 | 153.50 | 155.50 | 149.00 | 153.50 | 153.50 | - | 6,902,866 |
| Jul 28, 2025 | 147.50 | 156.00 | 145.50 | 153.50 | 153.50 | 5.86% | 8,661,057 |
| Jul 25, 2025 | 143.50 | 150.00 | 143.50 | 145.00 | 145.00 | -1.02% | 7,389,982 |
| Jul 24, 2025 | 143.00 | 147.50 | 141.00 | 146.50 | 146.50 | 3.53% | 3,416,472 |
| Jul 23, 2025 | 140.00 | 143.50 | 138.50 | 141.50 | 141.50 | 2.17% | 2,467,689 |
| Jul 22, 2025 | 141.50 | 143.00 | 137.50 | 138.50 | 138.50 | -2.12% | 3,489,031 |
| Jul 21, 2025 | 145.50 | 146.50 | 140.50 | 141.50 | 141.50 | -2.75% | 3,699,028 |
| Jul 18, 2025 | 145.50 | 151.50 | 144.50 | 145.50 | 145.50 | 0.69% | 9,142,133 |
| Jul 17, 2025 | 145.00 | 148.00 | 141.50 | 144.50 | 144.50 | -0.69% | 6,997,609 |
| Jul 16, 2025 | 139.50 | 150.50 | 137.50 | 145.50 | 145.50 | 6.20% | 16,971,565 |
| Jul 15, 2025 | 132.00 | 138.50 | 132.00 | 137.00 | 137.00 | 3.79% | 4,323,536 |
| Jul 14, 2025 | 135.00 | 137.50 | 131.50 | 132.00 | 132.00 | -2.22% | 2,933,376 |
| Jul 11, 2025 | 138.50 | 139.00 | 133.50 | 135.00 | 135.00 | -0.74% | 5,837,927 |
| Jul 10, 2025 | 132.00 | 137.50 | 131.00 | 136.00 | 136.00 | 3.03% | 3,918,972 |
| Jul 9, 2025 | 129.50 | 133.00 | 128.00 | 132.00 | 132.00 | 1.54% | 2,213,329 |
| Jul 8, 2025 | 130.00 | 131.00 | 127.50 | 130.00 | 130.00 | - | 2,081,441 |
| Jul 7, 2025 | 133.00 | 134.50 | 127.00 | 130.00 | 130.00 | -1.89% | 4,307,283 |
| Jul 4, 2025 | 140.00 | 142.50 | 131.50 | 132.50 | 132.50 | -6.03% | 12,593,011 |
| Jul 3, 2025 | 143.50 | 147.00 | 138.50 | 141.00 | 141.00 | - | 24,626,492 |
| Jul 2, 2025 | 128.50 | 141.00 | 128.50 | 141.00 | 141.00 | 9.73% | 14,833,085 |
| Jul 1, 2025 | 130.00 | 131.00 | 128.50 | 128.50 | 128.50 | -1.15% | 2,075,750 |
| Jun 30, 2025 | 128.50 | 131.00 | 124.50 | 130.00 | 130.00 | 1.56% | 2,381,643 |