WebComm Technology Co., Ltd.(TW:6865)
NT$30.800.90 (-5.81%)
TW:6865
WebComm Technology Co., Ltd. historical prices
NT$30.80
At close:0.90 (-5.81%)
WebComm Technology Co., Ltd. (6865) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 30.50 | 32.85 | 30.25 | 30.80 | 30.80 | -5.81% | 268,119 | 3.80 |
| Nov 09, 2026 | 32.75 | 33.35 | 29.50 | 29.90 | 29.90 | -8.56% | 508,289 | 8.11 |
| Nov 06, 2026 | 32.80 | 36.25 | 32.70 | 32.70 | 32.70 | -9.92% | 604,300 | 11.36 |
| Nov 05, 2026 | 33.65 | 36.30 | 33.55 | 36.30 | 36.30 | +10.00% | 739,297 | 17.79 |
| Nov 04, 2026 | 35.30 | 35.30 | 32.90 | 33.00 | 33.00 | -6.52% | 404,376 | 11.50 |
| Nov 03, 2026 | 35.30 | 35.30 | 33.00 | 35.30 | 35.30 | +9.97% | 969,575 | 48.98 |
| Nov 02, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | +9.93% | 79,906 | 4.18 |
| Oct 30, 2026 | 27.45 | 29.20 | 27.45 | 29.20 | 29.20 | +9.98% | 192,871 | 11.99 |
| Oct 29, 2026 | 27.90 | 27.90 | 26.50 | 26.55 | 26.55 | -6.84% | 17,358 | 1.07 |
| Oct 28, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | +1.79% | 1,086 | 0.07 |
| Oct 27, 2026 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | +1.45% | 15,000 | 0.93 |
| Oct 26, 2026 | 27.60 | 28.25 | 27.60 | 27.60 | 27.60 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 27.60 | 28.25 | 27.60 | 27.60 | 27.60 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 28.25 | 28.25 | 27.60 | 27.60 | 27.60 | -2.13% | 8,320 | 0.51 |
| Oct 21, 2026 | 29.30 | 29.30 | 27.50 | 28.20 | 28.20 | -0.53% | 17,794 | 1.11 |
| Oct 20, 2026 | 27.95 | 29.00 | 27.95 | 28.35 | 28.35 | +1.25% | 19,074 | 1.21 |
| Oct 19, 2026 | 27.50 | 28.25 | 27.10 | 28.00 | 28.00 | +2.00% | 23,013 | 1.48 |
| Oct 16, 2026 | 25.80 | 27.60 | 25.80 | 27.45 | 27.45 | +1.67% | 27,000 | 1.78 |
| Oct 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | +0.93% | 1,211 | 0.08 |
| Oct 14, 2026 | 26.40 | 26.75 | 26.00 | 26.75 | 26.75 | +1.33% | 7,001 | 0.45 |
| Oct 13, 2026 | 26.40 | 27.30 | 26.10 | 26.40 | 26.40 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 26.50 | 26.50 | 26.40 | 26.40 | 26.40 | -0.19% | 12,013 | 0.67 |
| Oct 09, 2026 | 26.45 | 26.60 | 26.40 | 26.45 | 26.45 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 26.40 | 26.60 | 26.40 | 26.45 | 26.45 | -0.94% | 6,070 | 0.34 |
| Oct 07, 2026 | 26.55 | 26.70 | 26.25 | 26.70 | 26.70 | -0.74% | 11,080 | 0.62 |
| Oct 06, 2026 | 27.65 | 27.65 | 26.90 | 26.90 | 26.90 | -2.89% | 12,331 | 0.70 |
| Oct 05, 2026 | 27.65 | 27.70 | 27.10 | 27.70 | 27.70 | +0.18% | 20,000 | 1.15 |
| Oct 02, 2026 | 27.65 | 27.65 | 27.15 | 27.65 | 27.65 | +0.00% | 4,176 | 0.24 |
| Oct 01, 2026 | 28.10 | 28.30 | 27.65 | 27.65 | 27.65 | -5.15% | 21,142 | 1.22 |
| Sep 30, 2026 | 28.00 | 29.15 | 27.05 | 29.15 | 29.15 | +4.11% | 59,528 | 3.64 |
| Sep 29, 2026 | 28.05 | 28.05 | 27.70 | 28.00 | 28.00 | -0.18% | 9,033 | 0.55 |
| Sep 28, 2026 | 28.05 | 28.20 | 27.30 | 28.05 | 28.05 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 28.05 | 28.20 | 27.30 | 28.05 | 28.05 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 28.20 | 28.20 | 27.30 | 28.05 | 28.05 | -0.53% | 36,780 | 2.03 |
| Sep 23, 2026 | 27.50 | 28.20 | 27.45 | 28.20 | 28.20 | +2.55% | 25,016 | 1.39 |
| Sep 22, 2026 | 26.80 | 27.50 | 26.75 | 27.50 | 27.50 | +0.00% | 7,022 | 0.38 |
| Sep 21, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | +1.85% | 2,984 | 0.16 |
| Sep 18, 2026 | 27.10 | 27.40 | 26.60 | 27.00 | 27.00 | +1.89% | 12,634 | 0.66 |
| Sep 17, 2026 | 26.45 | 26.50 | 26.10 | 26.50 | 26.50 | -1.67% | 29,302 | 1.54 |
| Sep 16, 2026 | 26.70 | 27.10 | 26.10 | 26.95 | 26.95 | +0.94% | 33,137 | 1.79 |
| Sep 15, 2026 | 27.70 | 29.55 | 25.45 | 26.70 | 26.70 | -3.61% | 157,472 | 9.46 |
| Sep 14, 2026 | 25.80 | 27.70 | 25.80 | 27.70 | 27.70 | +9.92% | 129,142 | 8.56 |
| Sep 11, 2026 | 25.90 | 25.90 | 25.20 | 25.20 | 25.20 | -1.37% | 8,362 | 0.43 |
| Sep 10, 2026 | 25.80 | 25.80 | 25.50 | 25.55 | 25.55 | -0.97% | 6,825 | 0.35 |
| Sep 09, 2026 | 24.45 | 26.25 | 24.45 | 25.80 | 25.80 | -2.64% | 14,101 | 0.68 |
| Sep 08, 2026 | 25.80 | 26.50 | 25.80 | 26.50 | 26.50 | +3.52% | 6,730 | 0.32 |
| Sep 07, 2026 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | +0.20% | 3,173 | 0.15 |
| Sep 04, 2026 | 25.00 | 25.55 | 24.90 | 25.55 | 25.55 | +1.79% | 12,858 | 0.62 |
| Sep 03, 2026 | 24.60 | 25.20 | 24.50 | 25.10 | 25.10 | -0.20% | 18,195 | 0.88 |
| Sep 02, 2026 | 25.85 | 25.85 | 25.15 | 25.15 | 25.15 | -2.90% | 14,281 | 0.69 |
