Wiselink Co., Ltd. (TPEX:8932)
Taiwan
· Delayed Price · Currency is TWD 170.50
-4.00 (-2.29%)
At close: Dec 5, 2025
Wiselink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.50 | 176.50 | 170.00 | 170.50 | 170.50 | -2.29% | 859,138 |
| Dec 4, 2025 | 176.50 | 177.50 | 173.50 | 174.50 | 174.50 | -0.57% | 496,932 |
| Dec 3, 2025 | 177.00 | 178.00 | 174.00 | 175.50 | 175.50 | 0.29% | 796,061 |
| Dec 2, 2025 | 179.50 | 180.50 | 175.00 | 175.00 | 175.00 | -1.41% | 862,840 |
| Dec 1, 2025 | 177.00 | 178.50 | 172.50 | 177.50 | 177.50 | 1.14% | 752,131 |
| Nov 28, 2025 | 175.00 | 177.00 | 172.50 | 175.50 | 175.50 | - | 728,171 |
| Nov 27, 2025 | 176.00 | 181.50 | 174.00 | 175.50 | 175.50 | 2.03% | 1,742,475 |
| Nov 26, 2025 | 174.00 | 174.50 | 170.50 | 172.00 | 172.00 | 0.29% | 877,965 |
| Nov 25, 2025 | 174.50 | 175.00 | 170.50 | 171.50 | 171.50 | -1.72% | 1,573,312 |
| Nov 24, 2025 | 162.00 | 177.00 | 162.00 | 174.50 | 174.50 | 8.05% | 3,475,062 |
| Nov 21, 2025 | 161.00 | 163.00 | 157.50 | 161.50 | 161.50 | -2.12% | 1,327,652 |
| Nov 20, 2025 | 162.50 | 167.00 | 162.50 | 165.00 | 165.00 | 1.85% | 989,617 |
| Nov 19, 2025 | 158.00 | 165.00 | 157.50 | 162.00 | 162.00 | 2.53% | 1,496,580 |
| Nov 18, 2025 | 155.00 | 165.00 | 155.00 | 158.00 | 158.00 | 0.32% | 1,656,610 |
| Nov 17, 2025 | 162.00 | 162.50 | 153.50 | 157.50 | 157.50 | -2.78% | 2,932,062 |
| Nov 14, 2025 | 168.50 | 172.00 | 161.00 | 162.00 | 162.00 | -4.71% | 2,169,772 |
| Nov 13, 2025 | 172.50 | 175.00 | 168.50 | 170.00 | 170.00 | -1.45% | 1,881,670 |
| Nov 12, 2025 | 176.50 | 178.00 | 171.50 | 172.50 | 172.50 | -2.54% | 2,591,344 |
| Nov 11, 2025 | 188.00 | 191.00 | 177.00 | 177.00 | 177.00 | -5.35% | 2,696,092 |
| Nov 10, 2025 | 188.00 | 192.00 | 184.00 | 187.00 | 187.00 | -0.53% | 1,195,989 |
| Nov 7, 2025 | 188.00 | 190.00 | 186.50 | 188.00 | 188.00 | -0.27% | 754,020 |
| Nov 6, 2025 | 186.50 | 189.00 | 181.00 | 188.50 | 188.50 | 0.53% | 1,521,983 |
| Nov 5, 2025 | 182.00 | 188.00 | 179.50 | 187.50 | 187.50 | 2.18% | 1,366,255 |
| Nov 4, 2025 | 183.00 | 187.00 | 181.50 | 183.50 | 183.50 | 0.27% | 1,073,724 |
| Nov 3, 2025 | 185.00 | 187.50 | 182.00 | 183.00 | 183.00 | -0.81% | 791,078 |
| Oct 31, 2025 | 182.50 | 190.50 | 182.00 | 184.50 | 184.50 | 1.10% | 2,091,520 |
| Oct 30, 2025 | 186.00 | 187.00 | 177.00 | 182.50 | 182.50 | -1.35% | 3,342,018 |
| Oct 29, 2025 | 189.00 | 191.00 | 185.00 | 185.00 | 185.00 | -1.33% | 1,084,429 |
| Oct 28, 2025 | 190.50 | 192.00 | 183.00 | 187.50 | 187.50 | -1.57% | 1,182,905 |
| Oct 27, 2025 | 194.00 | 195.00 | 187.00 | 190.50 | 190.50 | 0.53% | 1,439,685 |
| Oct 23, 2025 | 193.50 | 196.00 | 180.50 | 189.50 | 189.50 | -3.07% | 3,743,674 |
| Oct 22, 2025 | 203.00 | 205.00 | 195.50 | 195.50 | 195.50 | -3.22% | 2,053,897 |
| Oct 21, 2025 | 206.00 | 207.50 | 200.00 | 202.00 | 202.00 | -1.94% | 1,450,393 |
| Oct 20, 2025 | 207.50 | 212.00 | 203.00 | 206.00 | 206.00 | -0.48% | 1,489,785 |
| Oct 17, 2025 | 205.00 | 209.00 | 203.50 | 207.00 | 207.00 | - | 1,111,187 |
| Oct 16, 2025 | 220.00 | 220.00 | 206.00 | 207.00 | 207.00 | -5.48% | 4,349,426 |
| Oct 15, 2025 | 203.00 | 221.00 | 203.00 | 219.00 | 219.00 | 8.96% | 5,463,687 |
| Oct 14, 2025 | 210.00 | 212.00 | 198.50 | 201.00 | 201.00 | -2.90% | 1,905,111 |
| Oct 13, 2025 | 206.00 | 208.50 | 203.50 | 207.00 | 207.00 | -1.19% | 987,419 |
| Oct 9, 2025 | 208.50 | 211.50 | 206.00 | 209.50 | 209.50 | 0.48% | 808,150 |
| Oct 8, 2025 | 205.00 | 211.00 | 203.50 | 208.50 | 208.50 | 1.71% | 958,980 |
| Oct 7, 2025 | 210.00 | 213.50 | 202.50 | 205.00 | 205.00 | -0.24% | 1,531,477 |
| Oct 3, 2025 | 205.50 | 208.00 | 202.50 | 205.50 | 205.50 | - | 934,640 |
| Oct 2, 2025 | 210.50 | 214.00 | 204.00 | 205.50 | 205.50 | -0.96% | 2,307,765 |
| Oct 1, 2025 | 205.50 | 209.00 | 205.00 | 207.50 | 207.50 | 1.47% | 883,697 |
| Sep 30, 2025 | 203.50 | 215.00 | 203.00 | 204.50 | 204.50 | -2.62% | 4,053,602 |
| Sep 26, 2025 | 206.00 | 210.00 | 202.00 | 210.00 | 210.00 | 0.72% | 1,342,343 |
| Sep 25, 2025 | 203.50 | 211.00 | 201.00 | 208.50 | 208.50 | 2.71% | 1,536,165 |
| Sep 24, 2025 | 206.00 | 208.00 | 201.00 | 203.00 | 203.00 | -1.46% | 1,499,283 |
| Sep 23, 2025 | 214.00 | 214.00 | 205.50 | 206.00 | 206.00 | -3.74% | 1,721,365 |