Wiselink Co., Ltd. (TPEX:8932)
Taiwan · Delayed Price · Currency is TWD 92.50
+1.00 (1.09%)
May 8, 2026, 1:30 PM CST
Wiselink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 91.60 | 94.30 | 89.50 | 92.50 | 92.50 | 1.09% | 2,169,408 |
| May 7, 2026 | 92.80 | 92.80 | 90.50 | 91.50 | 91.50 | -0.54% | 1,813,207 |
| May 6, 2026 | 93.10 | 93.90 | 89.90 | 92.00 | 92.00 | -0.86% | 2,953,982 |
| May 5, 2026 | 90.80 | 95.00 | 87.50 | 92.80 | 92.80 | 4.86% | 3,504,821 |
| May 4, 2026 | 89.60 | 89.80 | 88.40 | 88.50 | 88.50 | -1.12% | 3,911,082 |
| Apr 30, 2026 | 91.30 | 92.40 | 88.90 | 89.50 | 89.50 | -0.78% | 4,155,766 |
| Apr 29, 2026 | 87.90 | 90.90 | 87.60 | 90.20 | 90.20 | 2.62% | 1,161,505 |
| Apr 28, 2026 | 89.60 | 90.30 | 87.80 | 87.90 | 87.90 | -1.79% | 1,455,560 |
| Apr 27, 2026 | 93.00 | 93.00 | 87.60 | 89.50 | 89.50 | -3.35% | 2,907,923 |
| Apr 24, 2026 | 94.80 | 97.50 | 91.80 | 92.60 | 92.60 | -2.32% | 2,698,785 |
| Apr 23, 2026 | 99.80 | 100.50 | 92.20 | 94.80 | 94.80 | -4.72% | 4,698,154 |
| Apr 22, 2026 | 99.40 | 103.50 | 98.90 | 99.50 | 99.50 | -1.49% | 3,577,780 |
| Apr 21, 2026 | 99.80 | 105.00 | 97.60 | 101.00 | 101.00 | 2.23% | 9,497,193 |
| Apr 20, 2026 | 91.00 | 98.80 | 90.50 | 98.80 | 98.80 | 9.90% | 4,329,199 |
| Apr 17, 2026 | 87.50 | 91.10 | 87.10 | 89.90 | 89.90 | 3.81% | 1,661,931 |
| Apr 16, 2026 | 88.90 | 89.50 | 86.10 | 86.60 | 86.60 | -0.46% | 1,452,288 |
| Apr 15, 2026 | 89.40 | 89.40 | 86.50 | 87.00 | 87.00 | -1.14% | 1,488,362 |
| Apr 14, 2026 | 82.30 | 89.80 | 82.10 | 88.00 | 88.00 | 7.71% | 3,365,507 |
| Apr 13, 2026 | 82.20 | 82.70 | 80.60 | 81.70 | 81.70 | 0.86% | 1,133,945 |
| Apr 10, 2026 | 82.70 | 82.70 | 80.00 | 81.00 | 81.00 | -1.70% | 2,452,185 |
| Apr 9, 2026 | 83.40 | 83.70 | 81.10 | 82.40 | 82.40 | -0.96% | 1,067,897 |
| Apr 8, 2026 | 83.10 | 84.40 | 82.50 | 83.20 | 83.20 | 1.59% | 997,845 |
| Apr 7, 2026 | 81.50 | 82.50 | 80.70 | 81.90 | 81.90 | 2.25% | 818,920 |
| Apr 2, 2026 | 83.40 | 83.40 | 79.90 | 80.10 | 80.10 | -2.32% | 1,488,065 |
| Apr 1, 2026 | 83.00 | 83.00 | 80.60 | 82.00 | 82.00 | 1.86% | 1,165,344 |
| Mar 31, 2026 | 82.60 | 82.70 | 79.30 | 80.50 | 80.50 | -2.66% | 2,543,030 |
| Mar 30, 2026 | 81.60 | 82.90 | 80.20 | 82.70 | 82.70 | 0.85% | 1,276,182 |
| Mar 27, 2026 | 82.20 | 83.00 | 80.80 | 82.00 | 82.00 | -0.73% | 1,067,160 |
| Mar 26, 2026 | 84.10 | 85.40 | 81.10 | 82.60 | 82.60 | -1.67% | 1,988,631 |
| Mar 25, 2026 | 83.10 | 85.00 | 82.50 | 84.00 | 84.00 | 2.44% | 1,417,455 |
| Mar 24, 2026 | 83.50 | 85.00 | 81.60 | 82.00 | 82.00 | 0.37% | 1,612,943 |
| Mar 23, 2026 | 80.00 | 82.90 | 80.00 | 81.70 | 81.70 | - | 1,839,871 |
| Mar 20, 2026 | 83.40 | 84.60 | 79.90 | 81.70 | 81.70 | -0.49% | 2,626,880 |
| Mar 19, 2026 | 84.00 | 86.50 | 81.20 | 82.10 | 82.10 | -3.07% | 3,334,051 |
| Mar 18, 2026 | 89.10 | 89.70 | 84.20 | 84.70 | 84.70 | -4.94% | 3,071,077 |
| Mar 17, 2026 | 89.30 | 90.40 | 88.00 | 89.10 | 89.10 | 1.25% | 1,201,722 |
| Mar 16, 2026 | 92.00 | 92.00 | 87.60 | 88.00 | 88.00 | -4.35% | 2,772,109 |
| Mar 13, 2026 | 94.00 | 94.00 | 91.60 | 92.00 | 92.00 | -2.75% | 1,618,371 |
| Mar 12, 2026 | 96.00 | 99.50 | 94.60 | 94.60 | 94.60 | -1.97% | 2,482,920 |
| Mar 11, 2026 | 93.00 | 99.00 | 90.60 | 96.50 | 96.50 | 6.63% | 4,080,657 |
| Mar 10, 2026 | 91.00 | 97.20 | 88.80 | 90.50 | 90.50 | 0.78% | 6,360,468 |
| Mar 9, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -9.97% | 1,687,531 |
| Feb 24, 2026 | 96.50 | 100.00 | 94.25 | 99.75 | 99.75 | 3.91% | 6,505,814 |
| Feb 23, 2026 | 95.00 | 97.25 | 95.00 | 96.00 | 96.00 | 3.23% | 4,485,484 |
| Feb 11, 2026 | 94.75 | 95.25 | 93.00 | 93.00 | 93.00 | -1.85% | 1,675,036 |
| Feb 10, 2026 | 94.25 | 96.75 | 93.25 | 94.75 | 94.75 | 0.53% | 2,574,240 |
| Feb 9, 2026 | 98.25 | 98.25 | 94.00 | 94.25 | 94.25 | -1.82% | 2,786,524 |
| Feb 6, 2026 | 95.50 | 97.00 | 91.25 | 96.00 | 96.00 | -0.52% | 4,647,756 |
| Feb 5, 2026 | 97.50 | 99.00 | 94.50 | 96.50 | 96.50 | -3.26% | 8,510,030 |
| Feb 4, 2026 | 104.00 | 104.25 | 99.00 | 99.75 | 99.75 | -4.09% | 6,070,318 |