Wisechip Semiconductor Inc.(TW:5245)
NT$18.10+0.30 (+1.69%)
TW:5245
Wisechip Semiconductor Inc. historical prices
NT$18.10
At close:+0.30 (+1.69%)
Wisechip Semiconductor Inc. (5245) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.00 | 18.60 | 17.55 | 18.10 | 18.10 | +1.69% | 299,715 | 2.48 |
| Nov 10, 2026 | 16.95 | 17.80 | 16.50 | 17.80 | 17.80 | +9.88% | 271,647 | 2.33 |
| Nov 09, 2026 | 16.25 | 16.90 | 16.20 | 16.20 | 16.20 | 0.00% | 78,222 | 0.68 |
| Nov 06, 2026 | 16.00 | 16.45 | 15.90 | 16.20 | 16.20 | -8.22% | 183,533 | 1.62 |
| Nov 05, 2026 | 17.60 | 17.90 | 16.60 | 17.65 | 17.65 | +0.28% | 264,931 | 2.38 |
| Nov 04, 2026 | 18.00 | 18.85 | 17.00 | 17.60 | 17.60 | -0.28% | 270,084 | 2.51 |
| Nov 03, 2026 | 19.60 | 19.60 | 17.65 | 17.65 | 17.65 | -8.79% | 406,427 | 3.99 |
| Nov 02, 2026 | 20.50 | 20.80 | 19.35 | 19.35 | 19.35 | -5.84% | 1,010,551 | 10.65 |
| Oct 30, 2026 | 18.95 | 20.55 | 18.95 | 20.55 | 20.55 | +9.89% | 1,328,979 | 17.84 |
| Oct 29, 2026 | 17.00 | 18.70 | 16.75 | 18.70 | 18.70 | +10.00% | 229,973 | 3.24 |
| Oct 28, 2026 | 17.10 | 17.10 | 16.80 | 17.00 | 17.00 | 0.00% | 92,237 | 1.32 |
| Oct 27, 2026 | 17.45 | 17.45 | 16.85 | 17.00 | 17.00 | -2.58% | 83,100 | 1.21 |
| Oct 26, 2026 | 17.45 | 18.50 | 17.30 | 17.45 | 17.45 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 17.45 | 18.50 | 17.30 | 17.45 | 17.45 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 18.50 | 18.50 | 17.30 | 17.45 | 17.45 | -5.93% | 126,359 | 1.84 |
| Oct 21, 2026 | 18.80 | 18.80 | 18.45 | 18.55 | 18.55 | -0.80% | 80,100 | 1.16 |
| Oct 20, 2026 | 19.05 | 19.10 | 18.60 | 18.70 | 18.70 | -1.84% | 108,904 | 1.58 |
| Oct 19, 2026 | 19.20 | 19.40 | 18.70 | 19.05 | 19.05 | -0.78% | 111,162 | 1.63 |
| Oct 16, 2026 | 19.30 | 19.30 | 19.05 | 19.20 | 19.20 | 0.00% | 35,122 | 0.52 |
| Oct 15, 2026 | 19.60 | 19.60 | 19.15 | 19.20 | 19.20 | -2.29% | 71,590 | 1.07 |
| Oct 14, 2026 | 19.90 | 19.90 | 19.60 | 19.65 | 19.65 | -0.51% | 75,231 | 1.12 |
| Oct 13, 2026 | 19.90 | 19.90 | 19.55 | 19.75 | 19.75 | -1.00% | 95,609 | 1.44 |
| Oct 12, 2026 | 20.40 | 20.40 | 19.85 | 19.95 | 19.95 | 0.00% | 109,145 | 1.63 |
| Oct 09, 2026 | 19.95 | 20.60 | 19.70 | 19.95 | 19.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 20.00 | 20.60 | 19.70 | 19.95 | 19.95 | -0.25% | 88,664 | 1.33 |
| Oct 07, 2026 | 20.30 | 20.30 | 19.75 | 20.00 | 20.00 | -1.96% | 181,598 | 2.85 |
| Oct 06, 2026 | 20.55 | 20.55 | 20.15 | 20.40 | 20.40 | -0.73% | 99,725 | 1.59 |
| Oct 05, 2026 | 21.15 | 21.15 | 20.50 | 20.55 | 20.55 | -0.96% | 96,807 | 1.56 |
| Oct 02, 2026 | 21.25 | 21.25 | 20.70 | 20.75 | 20.75 | -0.24% | 108,628 | 1.78 |
| Oct 01, 2026 | 20.95 | 21.35 | 20.55 | 20.80 | 20.80 | -0.24% | 140,969 | 2.37 |
| Sep 30, 2026 | 20.85 | 20.90 | 20.45 | 20.85 | 20.85 | +1.21% | 248,893 | 4.45 |
| Sep 29, 2026 | 21.00 | 21.00 | 20.55 | 20.60 | 20.60 | -1.90% | 56,823 | 1.03 |
| Sep 28, 2026 | 21.00 | 21.35 | 20.55 | 21.00 | 21.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 21.00 | 21.35 | 20.55 | 21.00 | 21.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 20.85 | 21.35 | 20.55 | 21.00 | 21.00 | +2.44% | 155,046 | 2.76 |
| Sep 23, 2026 | 20.40 | 20.70 | 20.30 | 20.50 | 20.50 | +0.49% | 153,321 | 2.77 |
| Sep 22, 2026 | 20.95 | 20.95 | 20.30 | 20.40 | 20.40 | -1.21% | 168,706 | 3.12 |
| Sep 21, 2026 | 20.70 | 20.85 | 20.55 | 20.65 | 20.65 | -0.24% | 123,320 | 2.23 |
| Sep 18, 2026 | 21.30 | 21.30 | 20.60 | 20.70 | 20.70 | 0.00% | 70,388 | 1.19 |
| Sep 17, 2026 | 21.70 | 21.70 | 20.55 | 20.70 | 20.70 | -1.43% | 132,989 | 2.21 |
| Sep 16, 2026 | 21.00 | 21.50 | 20.60 | 21.00 | 21.00 | -0.24% | 77,104 | 1.31 |
| Sep 15, 2026 | 22.55 | 22.55 | 21.05 | 21.05 | 21.05 | -3.22% | 67,507 | 1.14 |
| Sep 14, 2026 | 21.65 | 21.75 | 21.50 | 21.75 | 21.75 | -0.68% | 11,000 | 0.18 |
| Sep 11, 2026 | 23.20 | 23.20 | 21.80 | 21.90 | 21.90 | -2.45% | 80,110 | 1.34 |
| Sep 10, 2026 | 22.50 | 22.95 | 22.20 | 22.45 | 22.45 | 0.00% | 54,474 | 0.91 |
| Sep 09, 2026 | 22.80 | 22.80 | 22.35 | 22.45 | 22.45 | -1.54% | 36,305 | 0.60 |
| Sep 08, 2026 | 23.05 | 23.05 | 22.40 | 22.80 | 22.80 | 0.00% | 18,020 | 0.28 |
| Sep 07, 2026 | 23.00 | 23.20 | 22.55 | 22.80 | 22.80 | -0.22% | 32,199 | 0.50 |
| Sep 04, 2026 | 22.65 | 22.85 | 22.25 | 22.85 | 22.85 | 0.00% | 33,819 | 0.52 |
| Sep 03, 2026 | 23.55 | 23.55 | 22.60 | 22.85 | 22.85 | -1.93% | 38,500 | 0.58 |
