Wiselink Co., Ltd. (TPEX:8932)
Taiwan · Delayed Price · Currency is TWD 184.50
+2.00 (1.10%)
Oct 31, 2025, 2:31 PM CST
Wiselink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 182.50 | 190.50 | 182.00 | 184.50 | 184.50 | 1.10% | 2,087,472 |
| 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 |
| Oct 20, 2025 | 207.50 | 212.00 | 203.00 | 206.00 | 206.00 | -0.48% | 1,489,785 |
| Oct 17, 2025 | 205.00 | 209.00 | 203.50 | 207.00 | 207.00 | - | 1,111,187 |
| Oct 16, 2025 | 220.00 | 220.00 | 206.00 | 207.00 | 207.00 | -5.48% | 4,349,426 |
| Oct 15, 2025 | 203.00 | 221.00 | 203.00 | 219.00 | 219.00 | 8.96% | 5,463,687 |
| Oct 14, 2025 | 210.00 | 212.00 | 198.50 | 201.00 | 201.00 | -2.90% | 1,905,111 |
| Oct 13, 2025 | 206.00 | 208.50 | 203.50 | 207.00 | 207.00 | -1.19% | 987,419 |
| Oct 9, 2025 | 208.50 | 211.50 | 206.00 | 209.50 | 209.50 | 0.48% | 808,150 |
| Oct 8, 2025 | 205.00 | 211.00 | 203.50 | 208.50 | 208.50 | 1.71% | 958,980 |
| Oct 7, 2025 | 210.00 | 213.50 | 202.50 | 205.00 | 205.00 | -0.24% | 1,531,477 |
| Oct 3, 2025 | 205.50 | 208.00 | 202.50 | 205.50 | 205.50 | - | 934,640 |
| Oct 2, 2025 | 210.50 | 214.00 | 204.00 | 205.50 | 205.50 | -0.96% | 2,307,765 |
| Oct 1, 2025 | 205.50 | 209.00 | 205.00 | 207.50 | 207.50 | 1.47% | 883,697 |
| Sep 30, 2025 | 203.50 | 215.00 | 203.00 | 204.50 | 204.50 | -2.62% | 4,053,602 |
| Sep 29, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Sep 26, 2025 | 206.00 | 210.00 | 202.00 | 210.00 | 210.00 | 0.72% | 1,342,343 |
| Sep 25, 2025 | 203.50 | 211.00 | 201.00 | 208.50 | 208.50 | 2.71% | 1,536,165 |
| Sep 24, 2025 | 206.00 | 208.00 | 201.00 | 203.00 | 203.00 | -1.46% | 1,499,283 |
| Sep 23, 2025 | 214.00 | 214.00 | 205.50 | 206.00 | 206.00 | -3.74% | 1,721,365 |
| Sep 22, 2025 | 215.00 | 217.00 | 207.00 | 214.00 | 214.00 | 0.71% | 1,893,185 |
| Sep 19, 2025 | 214.00 | 215.00 | 208.00 | 212.50 | 212.50 | -0.23% | 5,823,461 |
| Sep 18, 2025 | 213.50 | 219.00 | 210.50 | 213.00 | 213.00 | 1.43% | 1,876,803 |
| Sep 17, 2025 | 213.00 | 217.00 | 206.00 | 210.00 | 210.00 | -2.33% | 2,442,138 |
| Sep 16, 2025 | 203.50 | 216.50 | 201.50 | 215.00 | 215.00 | 6.70% | 4,453,066 |
| Sep 15, 2025 | 211.50 | 212.00 | 197.50 | 201.50 | 201.50 | -4.05% | 4,504,133 |
| Sep 12, 2025 | 225.00 | 226.50 | 209.00 | 210.00 | 210.00 | -5.19% | 5,665,733 |
| Sep 11, 2025 | 231.00 | 235.00 | 220.00 | 221.50 | 221.50 | -4.11% | 5,104,776 |
| Sep 10, 2025 | 234.00 | 236.50 | 228.50 | 231.00 | 231.00 | -2.74% | 3,792,603 |
| Sep 9, 2025 | 242.00 | 248.50 | 237.00 | 237.50 | 237.50 | 0.21% | 5,606,855 |
| Sep 8, 2025 | 235.00 | 239.50 | 225.00 | 237.00 | 237.00 | 6.39% | 4,121,235 |
| Sep 5, 2025 | 209.38 | 222.76 | 209.38 | 222.76 | 222.50 | 7.57% | 4,521,172 |
| Sep 4, 2025 | 214.92 | 215.84 | 205.23 | 207.08 | 206.83 | -2.60% | 2,834,550 |
| Sep 3, 2025 | 202.00 | 214.92 | 201.08 | 212.61 | 212.36 | 6.22% | 3,775,800 |
| Sep 2, 2025 | 214.92 | 217.22 | 192.32 | 200.16 | 199.92 | -4.82% | 7,571,367 |
| Sep 1, 2025 | 211.23 | 216.30 | 209.38 | 210.30 | 210.04 | -0.66% | 4,158,917 |
| Aug 29, 2025 | 206.62 | 219.53 | 206.15 | 211.69 | 211.42 | 2.92% | 6,132,656 |
| Aug 28, 2025 | 202.93 | 207.54 | 202.93 | 205.69 | 205.43 | - | 1,703,404 |
| Aug 27, 2025 | 206.62 | 210.77 | 201.08 | 205.69 | 205.43 | 1.13% | 4,516,668 |
| Aug 26, 2025 | 198.31 | 205.69 | 197.39 | 203.39 | 203.13 | 2.80% | 7,544,024 |
| Aug 25, 2025 | 193.70 | 201.08 | 191.86 | 197.85 | 197.60 | 3.62% | 5,095,071 |
| Aug 22, 2025 | 193.70 | 197.39 | 190.47 | 190.93 | 190.69 | -1.43% | 3,448,965 |
| Aug 21, 2025 | 184.02 | 197.39 | 182.63 | 193.70 | 193.46 | 6.60% | 7,194,280 |
| Aug 20, 2025 | 178.94 | 184.48 | 176.18 | 181.71 | 181.48 | 1.02% | 3,433,750 |