Wiselink Co., Ltd. (TPEX:8932)
Taiwan · Delayed Price · Currency is TWD 109.50
+0.50 (0.46%)
Aug 19, 2026, 1:24 PM CST
Wiselink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | - | -1.83% | 9,000 |
| Aug 18, 2026 | 109.50 | 111.50 | 107.50 | 109.00 | 109.00 | -0.91% | 2,100,779 |
| Aug 17, 2026 | 108.00 | 113.00 | 107.00 | 110.00 | 110.00 | 1.85% | 3,248,241 |
| Aug 14, 2026 | 105.00 | 109.50 | 105.00 | 108.00 | 108.00 | 2.86% | 2,817,435 |
| Aug 13, 2026 | 108.50 | 108.50 | 105.00 | 105.00 | 105.00 | -2.33% | 2,240,389 |
| Aug 12, 2026 | 105.00 | 109.00 | 103.50 | 107.50 | 107.50 | 2.38% | 2,333,721 |
| Aug 11, 2026 | 100.00 | 106.50 | 100.00 | 105.00 | 105.00 | 2.94% | 2,296,184 |
| Aug 10, 2026 | 96.70 | 104.50 | 96.60 | 102.00 | 102.00 | 4.08% | 2,514,311 |
| Aug 7, 2026 | 99.50 | 101.00 | 97.00 | 98.00 | 98.00 | -2.97% | 1,493,734 |
| Aug 6, 2026 | 99.40 | 103.00 | 98.20 | 101.00 | 101.00 | 1.61% | 1,725,745 |
| Aug 5, 2026 | 100.00 | 103.50 | 99.30 | 99.40 | 99.40 | 0.61% | 2,192,019 |
| Aug 4, 2026 | 93.40 | 100.50 | 92.70 | 98.80 | 98.80 | 5.56% | 3,156,024 |
| Aug 3, 2026 | 88.00 | 95.70 | 86.40 | 93.60 | 93.60 | 5.52% | 2,730,655 |
| Jul 31, 2026 | 93.50 | 93.90 | 85.90 | 88.70 | 88.70 | 2.42% | 6,243,724 |
| Jul 30, 2026 | 88.40 | 91.50 | 83.30 | 86.60 | 86.60 | -3.24% | 6,439,806 |
| Jul 29, 2026 | 96.20 | 96.50 | 88.30 | 89.50 | 89.50 | -8.77% | 5,872,079 |
| 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 |