Wiselink Co., Ltd. (TPEX:8932)
Taiwan · Delayed Price · Currency is TWD 88.60
-0.90 (-1.01%)
Jul 30, 2026, 9:40 AM CST
Wiselink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 96.20 | 96.50 | 88.30 | 90.00 | - | -8.26% | 5,458,647 |
| Jul 28, 2026 | 104.00 | 104.00 | 98.10 | 98.10 | 98.10 | -10.00% | 5,439,241 |
| Jul 27, 2026 | 111.00 | 111.00 | 106.50 | 109.00 | 109.00 | -1.80% | 3,072,840 |
| Jul 24, 2026 | 115.00 | 116.00 | 110.50 | 111.00 | 111.00 | -3.90% | 2,832,830 |
| Jul 23, 2026 | 118.00 | 119.00 | 114.00 | 115.50 | 115.50 | -2.12% | 3,128,418 |
| Jul 22, 2026 | 119.50 | 121.50 | 116.50 | 118.00 | 118.00 | -0.42% | 3,523,662 |
| Jul 21, 2026 | 118.00 | 119.50 | 116.00 | 118.50 | 118.50 | 1.72% | 3,148,241 |
| Jul 20, 2026 | 117.00 | 117.50 | 108.50 | 116.50 | 116.50 | -0.43% | 6,599,807 |
| Jul 17, 2026 | 125.00 | 128.50 | 117.00 | 117.00 | 117.00 | -9.65% | 8,305,336 |
| Jul 16, 2026 | 124.50 | 130.00 | 124.50 | 129.50 | 129.50 | 2.37% | 12,549,221 |
| Jul 15, 2026 | 116.00 | 126.50 | 114.50 | 126.50 | 126.50 | 10.00% | 9,583,833 |
| Jul 14, 2026 | 113.00 | 115.00 | 110.00 | 115.00 | 115.00 | - | 4,240,863 |
| Jul 13, 2026 | 118.50 | 119.50 | 113.00 | 115.00 | 115.00 | -2.95% | 3,920,694 |
| Jul 9, 2026 | 122.50 | 122.50 | 116.50 | 118.50 | 118.50 | -0.84% | 6,952,521 |
| Jul 8, 2026 | 116.00 | 123.50 | 115.00 | 119.50 | 119.50 | 3.91% | 10,234,397 |
| Jul 7, 2026 | 115.00 | 118.50 | 112.50 | 115.00 | 115.00 | -0.86% | 7,775,691 |
| Jul 6, 2026 | 106.50 | 116.00 | 106.00 | 116.00 | 116.00 | 9.95% | 6,928,420 |
| Jul 3, 2026 | 107.00 | 108.00 | 105.00 | 105.50 | 105.50 | -1.86% | 2,361,828 |
| Jul 2, 2026 | 107.00 | 109.50 | 106.00 | 107.50 | 107.50 | -0.46% | 1,310,637 |
| Jul 1, 2026 | 108.50 | 110.00 | 105.50 | 108.00 | 108.00 | -0.46% | 2,718,597 |
| Jun 30, 2026 | 105.00 | 110.00 | 104.00 | 108.50 | 108.50 | 3.33% | 3,150,542 |
| Jun 29, 2026 | 111.50 | 113.00 | 103.50 | 105.00 | 105.00 | -5.41% | 8,407,400 |
| Jun 26, 2026 | 120.00 | 122.50 | 109.50 | 111.00 | 111.00 | -3.06% | 20,427,607 |
| Jun 25, 2026 | 104.00 | 114.50 | 102.50 | 114.50 | 114.50 | 9.57% | 11,262,853 |
| Jun 24, 2026 | 100.00 | 106.00 | 99.60 | 104.50 | 104.50 | 3.98% | 4,304,248 |
| Jun 23, 2026 | 100.50 | 102.50 | 98.50 | 100.50 | 100.50 | 0.50% | 2,216,113 |
| Jun 22, 2026 | 100.00 | 103.00 | 99.20 | 100.00 | 100.00 | - | 2,284,591 |
| Jun 18, 2026 | 101.00 | 102.50 | 99.50 | 100.00 | 100.00 | - | 2,092,614 |
| Jun 17, 2026 | 100.50 | 101.00 | 99.40 | 100.00 | 100.00 | -0.50% | 1,860,714 |
| Jun 16, 2026 | 103.50 | 105.00 | 100.00 | 100.50 | 100.50 | -2.43% | 3,203,168 |
| Jun 15, 2026 | 105.00 | 106.50 | 102.00 | 103.00 | 103.00 | -3.29% | 6,539,720 |
| Jun 12, 2026 | 100.00 | 108.00 | 100.00 | 106.50 | 106.50 | 8.45% | 11,263,550 |
| Jun 11, 2026 | 98.60 | 102.00 | 95.20 | 98.20 | 98.20 | -0.41% | 3,378,800 |
| Jun 10, 2026 | 101.00 | 102.50 | 98.30 | 98.60 | 98.60 | -2.86% | 2,718,057 |
| Jun 9, 2026 | 101.00 | 105.50 | 100.00 | 101.50 | 101.50 | 1.00% | 3,124,326 |
| Jun 8, 2026 | 93.40 | 105.50 | 93.40 | 100.50 | 100.50 | -1.47% | 4,123,397 |
| Jun 5, 2026 | 102.50 | 104.00 | 99.80 | 102.00 | 102.00 | 2.00% | 3,337,565 |
| Jun 4, 2026 | 99.70 | 105.00 | 99.30 | 100.00 | 100.00 | 0.30% | 2,380,552 |
| Jun 3, 2026 | 101.50 | 103.00 | 99.30 | 99.70 | 99.70 | -2.73% | 2,157,989 |
| Jun 2, 2026 | 103.00 | 104.50 | 100.00 | 102.50 | 102.50 | -0.97% | 2,048,480 |
| Jun 1, 2026 | 101.00 | 106.00 | 100.00 | 103.50 | 103.50 | 2.99% | 3,916,667 |
| May 29, 2026 | 98.60 | 103.00 | 98.50 | 100.50 | 100.50 | 3.61% | 3,644,449 |
| May 28, 2026 | 101.00 | 102.00 | 96.20 | 97.00 | 97.00 | -3.00% | 5,066,317 |
| May 27, 2026 | 102.50 | 103.00 | 99.50 | 100.00 | 100.00 | -1.48% | 3,082,760 |
| May 26, 2026 | 105.50 | 108.00 | 100.00 | 101.50 | 101.50 | -3.79% | 3,770,959 |
| May 25, 2026 | 103.00 | 107.00 | 100.50 | 105.50 | 105.50 | 4.46% | 6,043,264 |
| May 22, 2026 | 102.00 | 102.50 | 99.00 | 101.00 | 101.00 | 1.00% | 3,516,696 |
| May 21, 2026 | 102.00 | 103.50 | 99.60 | 100.00 | 100.00 | 1.11% | 3,459,539 |
| May 20, 2026 | 101.50 | 101.50 | 96.40 | 98.90 | 98.90 | -3.04% | 4,805,198 |
| May 19, 2026 | 100.00 | 103.50 | 99.00 | 102.00 | 102.00 | 2.00% | 3,311,358 |