WT Microelectronics Co., Ltd. (LUX:WTMS)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 20.20
-0.40 (-1.94%)
At close: Sep 5, 2025
WT Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Sep 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Sep 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Sep 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Aug 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Aug 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Aug 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Aug 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Aug 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Aug 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Aug 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Aug 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Aug 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Aug 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Aug 7, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -5.22% | - |
| Aug 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Aug 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Jul 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Jul 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Jul 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jul 28, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Jul 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Jul 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Jul 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jul 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Jul 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jul 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Jul 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jul 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Jul 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Jul 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jul 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Jul 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jul 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Jun 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | - |
| Jun 27, 2025 | 22.22 | 22.22 | 22.22 | 23.00 | 22.22 | -4.17% | - |