Wiselink Co., Ltd. (TPEX:8932)
Taiwan · Delayed Price · Currency is TWD 89.20
-2.80 (-3.04%)
Oct 22, 2026, 2:32 PM CST
Wiselink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 92.80 | 93.00 | 89.00 | 89.20 | 89.20 | -3.04% | 1,077,001 |
| Oct 21, 2026 | 89.00 | 93.00 | 89.00 | 92.00 | 92.00 | 4.31% | 2,906,740 |
| Oct 20, 2026 | 88.30 | 90.50 | 88.20 | 88.20 | 88.20 | -0.23% | 1,063,011 |
| Oct 19, 2026 | 88.10 | 89.70 | 86.30 | 88.40 | 88.40 | -1.34% | 1,326,660 |
| Oct 16, 2026 | 91.70 | 92.20 | 89.30 | 89.60 | 89.60 | -2.18% | 2,120,734 |
| Oct 15, 2026 | 93.40 | 93.40 | 90.70 | 91.60 | 91.60 | -3.07% | 2,091,047 |
| Oct 14, 2026 | 95.00 | 96.10 | 93.50 | 94.50 | 94.50 | -0.53% | 1,083,541 |
| Oct 13, 2026 | 95.60 | 97.10 | 93.70 | 95.00 | 95.00 | -2.06% | 2,291,578 |
| Oct 12, 2026 | 93.00 | 99.00 | 93.00 | 97.00 | 97.00 | 4.64% | 2,936,363 |
| Oct 8, 2026 | 90.70 | 95.10 | 90.20 | 92.70 | 92.70 | 2.89% | 1,884,475 |
| Oct 7, 2026 | 90.20 | 91.20 | 90.10 | 90.10 | 90.10 | - | 481,955 |
| Oct 6, 2026 | 91.90 | 91.90 | 90.10 | 90.10 | 90.10 | -1.42% | 817,843 |
| Oct 5, 2026 | 91.50 | 94.20 | 91.00 | 91.40 | 91.40 | 0.33% | 1,493,973 |
| Oct 2, 2026 | 92.30 | 92.30 | 90.80 | 91.10 | 91.10 | -0.76% | 1,055,051 |
| Oct 1, 2026 | 92.60 | 93.50 | 91.80 | 91.80 | 91.80 | -0.86% | 729,129 |
| Sep 30, 2026 | 93.40 | 94.10 | 92.50 | 92.60 | 92.60 | -0.86% | 829,775 |
| Sep 29, 2026 | 92.20 | 93.90 | 92.10 | 93.40 | 93.40 | 0.86% | 717,838 |
| Sep 24, 2026 | 93.30 | 93.40 | 92.00 | 92.60 | 92.60 | -0.64% | 647,556 |
| Sep 23, 2026 | 95.10 | 95.10 | 92.20 | 93.20 | 93.20 | -0.53% | 1,069,861 |
| Sep 22, 2026 | 95.10 | 96.50 | 93.30 | 93.70 | 93.70 | -1.26% | 1,206,535 |
| Sep 21, 2026 | 92.80 | 95.90 | 92.30 | 94.90 | 94.90 | 2.15% | 2,274,734 |
| Sep 18, 2026 | 90.10 | 92.90 | 89.10 | 92.90 | 92.90 | 4.26% | 2,060,037 |
| Sep 17, 2026 | 89.30 | 91.40 | 88.40 | 89.10 | 89.10 | -0.22% | 1,204,806 |
| Sep 16, 2026 | 86.20 | 90.70 | 85.90 | 89.30 | 89.30 | 4.08% | 2,314,062 |
| Sep 15, 2026 | 90.80 | 92.70 | 85.10 | 85.80 | 85.80 | -5.30% | 2,922,147 |
| Sep 14, 2026 | 90.50 | 91.60 | 88.50 | 90.60 | 90.60 | - | 1,617,358 |
| Sep 11, 2026 | 91.00 | 91.70 | 90.10 | 90.60 | 90.60 | -1.84% | 1,735,712 |
| Sep 10, 2026 | 93.40 | 93.50 | 91.80 | 92.30 | 92.30 | -1.18% | 1,903,654 |
| Sep 9, 2026 | 92.80 | 95.50 | 92.60 | 93.40 | 93.40 | 1.08% | 2,578,013 |
| Sep 8, 2026 | 94.00 | 94.60 | 91.60 | 92.40 | 92.40 | -1.91% | 2,009,291 |
| Sep 7, 2026 | 92.20 | 94.30 | 91.20 | 94.20 | 94.20 | 3.06% | 1,982,479 |
| Sep 4, 2026 | 90.10 | 92.60 | 88.70 | 91.40 | 91.40 | 1.90% | 2,229,944 |
| Sep 3, 2026 | 90.80 | 92.40 | 89.70 | 89.70 | 89.70 | -1.21% | 1,783,966 |
| Sep 2, 2026 | 93.00 | 93.00 | 90.30 | 90.80 | 90.80 | -3.09% | 1,676,856 |
| Sep 1, 2026 | 94.30 | 95.20 | 92.90 | 93.70 | 93.70 | -2.40% | 2,147,109 |
| Aug 31, 2026 | 94.30 | 96.00 | 91.30 | 96.00 | 96.00 | 1.80% | 3,828,251 |
| Aug 28, 2026 | 88.50 | 96.20 | 88.50 | 94.30 | 94.30 | 7.80% | 8,124,600 |
| Aug 27, 2026 | 95.63 | 96.88 | 86.82 | 88.08 | 87.47 | -8.70% | 10,885,217 |
| Aug 26, 2026 | 93.95 | 99.40 | 91.85 | 96.46 | 95.80 | 2.68% | 8,125,542 |
| Aug 25, 2026 | 88.08 | 94.79 | 88.08 | 93.95 | 93.31 | 6.16% | 9,084,427 |
| Aug 24, 2026 | 88.91 | 91.01 | 87.24 | 88.50 | 87.89 | -0.47% | 1,488,985 |
| Aug 21, 2026 | 93.53 | 93.53 | 88.08 | 88.91 | 88.31 | -5.36% | 4,224,812 |
| Aug 20, 2026 | 91.43 | 95.63 | 91.01 | 93.95 | 93.31 | 2.75% | 3,764,972 |
| Aug 19, 2026 | 89.75 | 93.53 | 88.08 | 91.43 | 90.81 | - | 3,727,718 |
| Aug 18, 2026 | 91.85 | 93.53 | 90.17 | 91.43 | 90.81 | -0.91% | 2,765,759 |
| Aug 17, 2026 | 90.59 | 94.79 | 89.75 | 92.27 | 91.64 | 1.85% | 3,872,422 |
| Aug 14, 2026 | 88.08 | 91.85 | 88.08 | 90.59 | 89.97 | 2.86% | 3,358,833 |
| Aug 13, 2026 | 91.01 | 91.01 | 88.08 | 88.08 | 87.47 | -2.33% | 2,670,902 |
| Aug 12, 2026 | 88.08 | 91.43 | 86.82 | 90.17 | 89.56 | 2.38% | 2,782,168 |
| Aug 11, 2026 | 83.88 | 89.33 | 83.88 | 88.08 | 87.47 | 2.94% | 2,737,418 |