Weblisher Data Tech Co.,Ltd.(TW:7933)
26.200.00 (0.00%)
TW:7933
Weblisher Data Tech Co.,Ltd. historical prices
26.20
At close:0.00 (0.00%)
Weblisher Data Tech Co.,Ltd. (7933) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.00% | 11 | 0.00 |
| Nov 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | +0.77% | 10 | 0.00 |
| Nov 09, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | +0.77% | 100 | 0.02 |
| Nov 06, 2026 | 25.00 | 26.80 | 22.80 | 26.00 | 26.00 | +3.79% | 75,529 | 14.00 |
| Nov 05, 2026 | 25.55 | 25.55 | 24.75 | 25.05 | 25.05 | -1.96% | 14,080 | 2.71 |
| Nov 04, 2026 | 25.80 | 25.80 | 24.75 | 25.55 | 25.55 | -1.54% | 14,000 | 2.71 |
| Nov 03, 2026 | 26.30 | 26.30 | 25.00 | 25.95 | 25.95 | -1.33% | 8,000 | 1.55 |
| Nov 02, 2026 | 26.15 | 26.30 | 24.85 | 26.30 | 26.30 | +0.57% | 16,100 | 3.27 |
| Oct 30, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.00% | 150 | 0.03 |
| Oct 29, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.00% | 100 | 0.02 |
| Oct 28, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.00% | 100 | 0.02 |
| Oct 27, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.19% | 100 | 0.01 |
| Oct 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.00% | 1,000 | 0.08 |
| Oct 21, 2026 | 26.30 | 26.30 | 25.00 | 26.20 | 26.20 | -0.38% | 10,100 | 0.70 |
| Oct 20, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | +2.94% | 100 | ― |
| Oct 19, 2026 | 26.60 | 26.60 | 24.35 | 25.55 | 25.55 | -3.95% | 20,242 | ― |
| Oct 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.00% | 1,000 | ― |
| Oct 15, 2026 | 26.75 | 26.75 | 25.40 | 26.60 | 26.60 | -0.56% | 13,115 | ― |
| Oct 14, 2026 | 26.80 | 26.80 | 26.20 | 26.75 | 26.75 | -0.19% | 5,300 | ― |
| Oct 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.00% | 1,000 | ― |
| Oct 12, 2026 | 25.50 | 26.80 | 25.50 | 26.80 | 26.80 | +0.37% | 2,000 | ― |
| Oct 09, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.00% | 0 | ― |
| Oct 08, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.00% | 1,000 | ― |
| Oct 07, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.00% | 1,000 | ― |
| Oct 06, 2026 | 25.65 | 26.70 | 25.65 | 26.70 | 26.70 | -1.11% | 11,200 | ― |
| Oct 05, 2026 | 28.00 | 28.00 | 26.60 | 27.00 | 27.00 | -3.57% | 9,100 | ― |
| Oct 02, 2026 | 27.55 | 28.00 | 26.70 | 28.00 | 28.00 | +2.56% | 8,300 | ― |
| Oct 01, 2026 | 26.70 | 27.30 | 26.60 | 27.30 | 27.30 | -2.50% | 10,000 | ― |
| Sep 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 1,000 | ― |
| Sep 29, 2026 | 28.00 | 28.00 | 26.80 | 28.00 | 28.00 | 0.00% | 6,400 | ― |
| Sep 28, 2026 | 28.00 | 28.00 | 26.50 | 28.00 | 28.00 | 0.00% | 0 | ― |
| Sep 25, 2026 | 28.00 | 28.00 | 26.50 | 28.00 | 28.00 | 0.00% | 0 | ― |
| Sep 24, 2026 | 26.70 | 28.00 | 26.50 | 28.00 | 28.00 | -0.36% | 16,526 | ― |
| Sep 23, 2026 | 29.00 | 29.00 | 27.55 | 28.10 | 28.10 | -3.10% | 9,101 | ― |
| Sep 22, 2026 | 29.00 | 29.00 | 28.05 | 29.00 | 29.00 | 0.00% | 5,450 | ― |
| Sep 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.86% | 4,600 | ― |
| Sep 18, 2026 | 29.45 | 29.55 | 29.45 | 29.55 | 29.55 | -3.11% | 6,509 | ― |
| Sep 17, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00% | 1,100 | ― |
| Sep 16, 2026 | 29.45 | 30.50 | 29.45 | 30.50 | 30.50 | +0.99% | 1,710 | ― |
| Sep 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -4.13% | 1,500 | ― |
| Sep 14, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00% | 5 | ― |
| Sep 11, 2026 | 31.75 | 31.75 | 30.20 | 31.50 | 31.50 | -0.79% | 5,234 | ― |
| Sep 10, 2026 | 30.30 | 31.75 | 30.20 | 31.75 | 31.75 | +4.79% | 7,410 | ― |
| Sep 09, 2026 | 27.80 | 30.30 | 26.50 | 30.30 | 30.30 | +3.77% | 22,317 | ― |
| Sep 08, 2026 | 29.10 | 29.20 | 29.05 | 29.20 | 29.20 | -4.58% | 4,100 | ― |
| Sep 07, 2026 | 29.30 | 30.70 | 29.20 | 30.60 | 30.60 | -0.65% | 4,000 | ― |
| Sep 04, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | 100 | ― |
| Sep 03, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | +2.67% | 1,200 | ― |
