Wiselink Co., Ltd. (TPEX:8932)
Taiwan · Delayed Price · Currency is TWD 76.90
+2.10 (2.81%)
Nov 13, 2026, 1:30 PM CST
Wiselink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 75.20 | 77.30 | 74.80 | 76.90 | 76.90 | 2.81% | 1,475,859 |
| Nov 12, 2026 | 78.10 | 78.70 | 74.30 | 74.80 | 74.80 | -4.10% | 1,255,440 |
| Nov 11, 2026 | 79.20 | 80.60 | 76.20 | 78.00 | 78.00 | -2.26% | 1,655,000 |
| Nov 10, 2026 | 78.80 | 82.70 | 78.70 | 79.80 | 79.80 | 1.40% | 1,352,838 |
| Nov 9, 2026 | 73.30 | 80.30 | 73.30 | 78.70 | 78.70 | 7.81% | 1,561,309 |
| Nov 6, 2026 | 70.80 | 74.00 | 70.80 | 73.00 | 73.00 | -7.12% | 3,014,107 |
| Nov 5, 2026 | 83.30 | 83.30 | 78.60 | 78.60 | 78.60 | -5.53% | 1,264,427 |
| Nov 4, 2026 | 84.70 | 85.90 | 79.80 | 83.20 | 83.20 | -1.65% | 2,119,559 |
| Nov 3, 2026 | 89.20 | 89.20 | 84.00 | 84.60 | 84.60 | -5.16% | 2,553,983 |
| Nov 2, 2026 | 87.10 | 91.30 | 87.00 | 89.20 | 89.20 | 0.56% | 1,063,831 |
| Oct 30, 2026 | 88.70 | 90.20 | 87.50 | 88.70 | 88.70 | -1.88% | 1,281,367 |
| Oct 29, 2026 | 89.20 | 91.50 | 87.70 | 90.40 | 90.40 | 1.35% | 1,263,355 |
| Oct 28, 2026 | 88.90 | 90.10 | 88.20 | 89.20 | 89.20 | 1.83% | 775,720 |
| Oct 27, 2026 | 89.50 | 89.90 | 87.00 | 87.60 | 87.60 | -1.79% | 1,080,072 |
| 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 |