Wiselink Co Ltd.(TW:8932)
NT$78.00-1.80 (-2.26%)
TW:8932
Wiselink Co Ltd. historical prices
NT$78.00
At close:-1.80 (-2.26%)
Wiselink Co Ltd. (8932) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 79.20 | 80.60 | 76.20 | 78.00 | 78.00 | -2.26% | 1,655,000 | 0.75 |
| Nov 10, 2026 | 78.80 | 82.70 | 78.70 | 79.80 | 79.80 | +9.32% | 1,352,838 | 0.61 |
| Nov 09, 2026 | 73.30 | 80.30 | 73.30 | 78.70 | 78.70 | +7.81% | 1,561,309 | 0.70 |
| Nov 06, 2026 | 70.80 | 74.00 | 70.80 | 73.00 | 73.00 | -7.12% | 3,014,107 | 1.35 |
| Nov 05, 2026 | 83.30 | 83.30 | 78.60 | 78.60 | 78.60 | -5.53% | 1,264,427 | 0.56 |
| Nov 04, 2026 | 84.70 | 85.90 | 79.80 | 83.20 | 83.20 | -1.65% | 2,119,559 | 0.94 |
| Nov 03, 2026 | 89.20 | 89.20 | 84.00 | 84.60 | 84.60 | -5.16% | 2,553,983 | 1.13 |
| Nov 02, 2026 | 87.10 | 91.30 | 87.00 | 89.20 | 89.20 | +0.56% | 1,063,831 | 0.47 |
| Oct 30, 2026 | 88.70 | 90.20 | 87.50 | 88.70 | 88.70 | -1.88% | 1,281,367 | 0.55 |
| Oct 29, 2026 | 89.20 | 91.50 | 87.70 | 90.40 | 90.40 | +1.35% | 1,263,355 | 0.54 |
| Oct 28, 2026 | 88.90 | 90.10 | 88.20 | 89.20 | 89.20 | +1.83% | 775,720 | 0.32 |
| Oct 27, 2026 | 89.50 | 89.90 | 87.00 | 87.60 | 87.60 | -1.79% | 1,080,072 | 0.42 |
| Oct 26, 2026 | 89.20 | 93.00 | 89.00 | 89.20 | 89.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 89.20 | 93.00 | 89.00 | 89.20 | 89.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 92.80 | 93.00 | 89.00 | 89.20 | 89.20 | -3.04% | 1,077,001 | 0.38 |
| Oct 21, 2026 | 89.00 | 93.00 | 89.00 | 92.00 | 92.00 | +4.31% | 2,906,740 | 1.03 |
| Oct 20, 2026 | 88.30 | 90.50 | 88.20 | 88.20 | 88.20 | -0.23% | 1,063,011 | 0.37 |
| Oct 19, 2026 | 88.10 | 89.70 | 86.30 | 88.40 | 88.40 | -1.34% | 1,326,660 | 0.46 |
| Oct 16, 2026 | 91.70 | 92.20 | 89.30 | 89.60 | 89.60 | -2.18% | 2,120,734 | 0.72 |
| Oct 15, 2026 | 93.40 | 93.40 | 90.70 | 91.60 | 91.60 | -3.07% | 2,091,047 | 0.69 |
| Oct 14, 2026 | 95.00 | 96.10 | 93.50 | 94.50 | 94.50 | -0.53% | 1,083,541 | 0.34 |
| Oct 13, 2026 | 95.60 | 97.10 | 93.70 | 95.00 | 95.00 | -2.06% | 2,291,578 | 0.68 |
| Oct 12, 2026 | 93.00 | 99.00 | 93.00 | 97.00 | 97.00 | +4.64% | 2,936,363 | 0.84 |
| Oct 09, 2026 | 92.70 | 95.10 | 90.20 | 92.70 | 92.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 90.70 | 95.10 | 90.20 | 92.70 | 92.70 | +2.89% | 1,884,475 | 0.52 |
| Oct 07, 2026 | 90.20 | 91.20 | 90.10 | 90.10 | 90.10 | 0.00% | 481,955 | 0.13 |
| Oct 06, 2026 | 91.90 | 91.90 | 90.10 | 90.10 | 90.10 | -1.42% | 817,843 | 0.22 |
| Oct 05, 2026 | 91.50 | 94.20 | 91.00 | 91.40 | 91.40 | +0.33% | 1,493,973 | 0.38 |
| Oct 02, 2026 | 92.30 | 92.30 | 90.80 | 91.10 | 91.10 | -0.76% | 1,055,051 | 0.26 |
| Oct 01, 2026 | 92.60 | 93.50 | 91.80 | 91.80 | 91.80 | -0.86% | 729,129 | 0.18 |
| Sep 30, 2026 | 93.40 | 94.10 | 92.50 | 92.60 | 92.60 | -0.86% | 829,775 | 0.20 |
| Sep 29, 2026 | 92.20 | 93.90 | 92.10 | 93.40 | 93.40 | +0.86% | 717,838 | 0.17 |
| Sep 28, 2026 | 92.60 | 93.40 | 92.00 | 92.60 | 92.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 92.60 | 93.40 | 92.00 | 92.60 | 92.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 93.30 | 93.40 | 92.00 | 92.60 | 92.60 | -0.64% | 647,556 | 0.15 |
| Sep 23, 2026 | 95.10 | 95.10 | 92.20 | 93.20 | 93.20 | -0.53% | 1,069,861 | 0.22 |
| Sep 22, 2026 | 95.10 | 96.50 | 93.30 | 93.70 | 93.70 | -1.26% | 1,206,535 | 0.24 |
| Sep 21, 2026 | 92.80 | 95.90 | 92.30 | 94.90 | 94.90 | +2.15% | 2,274,734 | 0.45 |
| Sep 18, 2026 | 90.10 | 92.90 | 89.10 | 92.90 | 92.90 | +4.26% | 2,060,037 | 0.41 |
| Sep 17, 2026 | 89.30 | 91.40 | 88.40 | 89.10 | 89.10 | -0.22% | 1,204,806 | 0.24 |
| Sep 16, 2026 | 86.20 | 90.70 | 85.90 | 89.30 | 89.30 | +4.08% | 2,314,062 | 0.46 |
| Sep 15, 2026 | 90.80 | 92.70 | 85.10 | 85.80 | 85.80 | -5.30% | 2,922,147 | 0.58 |
| Sep 14, 2026 | 90.50 | 91.60 | 88.50 | 90.60 | 90.60 | 0.00% | 1,617,358 | 0.32 |
| Sep 11, 2026 | 91.00 | 91.70 | 90.10 | 90.60 | 90.60 | -1.84% | 1,735,712 | 0.34 |
| Sep 10, 2026 | 93.40 | 93.50 | 91.80 | 92.30 | 92.30 | -1.18% | 1,903,654 | 0.37 |
| Sep 09, 2026 | 92.80 | 95.50 | 92.60 | 93.40 | 93.40 | +1.08% | 2,578,013 | 0.48 |
| Sep 08, 2026 | 94.00 | 94.60 | 91.60 | 92.40 | 92.40 | -1.91% | 2,009,291 | 0.37 |
| Sep 07, 2026 | 92.20 | 94.30 | 91.20 | 94.20 | 94.20 | +3.06% | 1,982,479 | 0.37 |
| Sep 04, 2026 | 90.10 | 92.60 | 88.70 | 91.40 | 91.40 | +1.90% | 2,229,944 | 0.41 |
| Sep 03, 2026 | 90.80 | 92.40 | 89.70 | 89.70 | 89.70 | -1.21% | 1,783,966 | 0.32 |
