WT Microelectronics Co., Ltd. (LUX:WTMA)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 32.00
+0.40 (1.27%)
At close: Apr 27, 2026
WT Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.50% | - |
| Apr 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Apr 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Apr 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -4.12% | - |
| Apr 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Apr 21, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Apr 20, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -5.46% | - |
| Apr 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Apr 16, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.76% | - |
| Apr 15, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Apr 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Apr 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Apr 10, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Apr 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -4.35% | - |
| Apr 8, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.37% | - |
| Apr 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Apr 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Apr 1, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 4.14% | - |
| Mar 31, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -3.43% | - |
| Mar 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Mar 27, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Mar 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -4.30% | - |
| Mar 25, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Mar 24, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.70% | - |
| Mar 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -4.55% | - |
| Mar 20, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Mar 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.49% | - |
| Mar 18, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.55% | - |
| Mar 17, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 6.52% | - |
| Mar 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Mar 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Mar 12, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Mar 11, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 4.00% | - |
| Mar 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.55% | - |
| Mar 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Mar 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Mar 5, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 7.79% | - |
| Mar 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 10.00% | - |
| Mar 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.76% | - |
| Mar 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Feb 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Feb 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Feb 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Feb 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Feb 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.73% | - |
| Feb 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 8.06% | - |
| Feb 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Feb 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Feb 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Feb 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Feb 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Feb 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Jan 30, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Jan 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Jan 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 5.60% | - |
| Jan 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 6.84% | - |
| Jan 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jan 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jan 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Jan 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Jan 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Jan 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Jan 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jan 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Jan 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.26% | - |
| Jan 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Jan 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Jan 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Jan 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jan 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4.50% | - |
| Jan 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jan 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Dec 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 30, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Dec 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Dec 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Dec 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Dec 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Dec 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Dec 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Dec 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Dec 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Dec 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Dec 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Dec 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Dec 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Dec 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Dec 8, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Dec 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Dec 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Dec 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Dec 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | - |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Nov 28, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Nov 27, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Nov 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | - |
| Nov 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Nov 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Nov 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |