Wisher Industrial Co., Ltd.(TW:1465)
NT$11.20-0.05 (-0.44%)
TW:1465
Wisher Industrial Co., Ltd. historical prices
NT$11.20
At close:-0.05 (-0.44%)
Wisher Industrial Co., Ltd. (1465) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.15 | 11.35 | 11.15 | 11.20 | 11.20 | -0.44% | 71,587 | 0.46 |
| Nov 10, 2026 | 11.45 | 11.45 | 11.20 | 11.25 | 11.25 | -2.17% | 145,857 | 0.92 |
| Nov 09, 2026 | 11.65 | 11.70 | 11.30 | 11.40 | 11.40 | -0.87% | 424,209 | 2.72 |
| Nov 06, 2026 | 11.35 | 11.60 | 11.20 | 11.50 | 11.50 | +0.88% | 147,957 | 0.95 |
| Nov 05, 2026 | 11.60 | 11.60 | 11.35 | 11.40 | 11.40 | -1.72% | 184,395 | 1.19 |
| Nov 04, 2026 | 11.60 | 11.65 | 11.40 | 11.60 | 11.60 | -0.43% | 194,978 | 1.27 |
| Nov 03, 2026 | 11.65 | 11.70 | 11.50 | 11.65 | 11.65 | 0.00% | 169,656 | 1.12 |
| Nov 02, 2026 | 11.65 | 11.90 | 11.55 | 11.65 | 11.65 | -0.43% | 329,002 | 2.22 |
| Oct 30, 2026 | 11.65 | 11.70 | 11.55 | 11.70 | 11.70 | 0.00% | 60,194 | 0.41 |
| Oct 29, 2026 | 11.55 | 11.70 | 11.55 | 11.70 | 11.70 | +0.43% | 42,637 | 0.29 |
| Oct 28, 2026 | 11.50 | 11.70 | 11.45 | 11.65 | 11.65 | +0.87% | 207,822 | 1.41 |
| Oct 27, 2026 | 11.45 | 11.55 | 11.40 | 11.55 | 11.55 | +0.87% | 57,405 | 0.39 |
| Oct 26, 2026 | 11.45 | 11.80 | 11.45 | 11.45 | 11.45 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 11.45 | 11.80 | 11.45 | 11.45 | 11.45 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.65 | 11.80 | 11.45 | 11.45 | 11.45 | -2.55% | 257,034 | 1.71 |
| Oct 21, 2026 | 11.70 | 11.85 | 11.50 | 11.75 | 11.75 | 0.00% | 357,417 | 2.43 |
| Oct 20, 2026 | 11.65 | 11.80 | 11.50 | 11.75 | 11.75 | +0.43% | 232,387 | 1.60 |
| Oct 19, 2026 | 11.90 | 11.90 | 11.65 | 11.70 | 11.70 | -2.09% | 200,158 | 1.39 |
| Oct 16, 2026 | 11.85 | 12.00 | 11.85 | 11.95 | 11.95 | +0.84% | 47,023 | 0.33 |
| Oct 15, 2026 | 11.80 | 11.90 | 11.70 | 11.85 | 11.85 | -0.84% | 57,940 | 0.40 |
| Oct 14, 2026 | 11.95 | 12.05 | 11.70 | 11.95 | 11.95 | 0.00% | 205,852 | 1.44 |
| Oct 13, 2026 | 11.70 | 11.95 | 11.70 | 11.95 | 11.95 | +2.14% | 133,682 | 0.94 |
| Oct 12, 2026 | 11.65 | 11.70 | 11.60 | 11.70 | 11.70 | +0.43% | 19,519 | 0.14 |
| Oct 09, 2026 | 11.65 | 11.65 | 11.50 | 11.65 | 11.65 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11.55 | 11.65 | 11.50 | 11.65 | 11.65 | +0.43% | 81,919 | 0.56 |
| Oct 07, 2026 | 11.55 | 11.60 | 11.45 | 11.60 | 11.60 | +0.87% | 46,775 | 0.32 |
| Oct 06, 2026 | 11.65 | 11.75 | 11.45 | 11.50 | 11.50 | -1.29% | 72,939 | 0.50 |
| Oct 05, 2026 | 11.65 | 11.75 | 11.60 | 11.65 | 11.65 | 0.00% | 78,150 | 0.53 |
| Oct 02, 2026 | 11.65 | 11.65 | 11.55 | 11.65 | 11.65 | 0.00% | 28,536 | 0.18 |
| Oct 01, 2026 | 11.60 | 11.70 | 11.60 | 11.65 | 11.65 | 0.00% | 52,021 | 0.31 |
| Sep 30, 2026 | 11.60 | 11.65 | 11.55 | 11.65 | 11.65 | +0.87% | 33,443 | 0.20 |
| Sep 29, 2026 | 11.65 | 11.65 | 11.45 | 11.55 | 11.55 | -0.43% | 73,543 | 0.43 |
| Sep 28, 2026 | 11.60 | 11.65 | 11.60 | 11.60 | 11.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 11.60 | 11.65 | 11.60 | 11.60 | 11.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 11.60 | 11.65 | 11.60 | 11.60 | 11.60 | 0.00% | 19,251 | 0.11 |
| Sep 23, 2026 | 11.55 | 11.65 | 11.50 | 11.60 | 11.60 | 0.00% | 273,176 | 1.59 |
| Sep 22, 2026 | 11.65 | 11.70 | 11.50 | 11.60 | 11.60 | +0.43% | 173,094 | 1.01 |
| Sep 21, 2026 | 11.65 | 11.80 | 11.55 | 11.55 | 11.55 | -1.28% | 190,789 | 1.12 |
| Sep 18, 2026 | 11.55 | 11.75 | 11.55 | 11.70 | 11.70 | +1.30% | 221,714 | 1.31 |
| Sep 17, 2026 | 11.80 | 11.85 | 11.55 | 11.55 | 11.55 | -1.28% | 453,088 | 2.77 |
| Sep 16, 2026 | 11.90 | 12.00 | 11.70 | 11.70 | 11.70 | -2.09% | 204,531 | 1.28 |
| Sep 15, 2026 | 11.90 | 11.95 | 11.80 | 11.95 | 11.95 | +0.42% | 30,280 | 0.19 |
| Sep 14, 2026 | 11.90 | 11.95 | 11.75 | 11.90 | 11.90 | 0.00% | 78,804 | 0.49 |
| Sep 11, 2026 | 11.95 | 12.00 | 11.85 | 11.90 | 11.90 | -0.83% | 97,918 | 0.60 |
| Sep 10, 2026 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | +0.42% | 99,984 | 0.62 |
| Sep 09, 2026 | 11.95 | 12.00 | 11.85 | 11.95 | 11.95 | +0.84% | 116,059 | 0.71 |
| Sep 08, 2026 | 11.95 | 11.95 | 11.75 | 11.85 | 11.85 | -0.42% | 187,562 | 1.16 |
| Sep 07, 2026 | 11.95 | 12.00 | 11.85 | 11.90 | 11.90 | 0.00% | 117,788 | 0.73 |
| Sep 04, 2026 | 11.90 | 12.05 | 11.85 | 11.90 | 11.90 | -0.42% | 156,805 | 0.96 |
| Sep 03, 2026 | 12.10 | 12.40 | 11.95 | 11.95 | 11.95 | -1.65% | 467,856 | 2.98 |
