Wisher Industrial Co., Ltd. (TPE:1465)
Taiwan
· Delayed Price · Currency is TWD 12.40
+0.10 (0.81%)
Mar 10, 2026, 1:30 PM CST
Wisher Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.30 | 12.40 | 12.25 | 12.30 | 12.30 | -1.20% | 52,639 |
| Mar 6, 2026 | 12.40 | 12.50 | 12.35 | 12.45 | 12.45 | - | 86,740 |
| Mar 5, 2026 | 12.35 | 12.50 | 12.25 | 12.45 | 12.45 | 0.81% | 130,728 |
| Mar 4, 2026 | 12.35 | 12.40 | 12.15 | 12.35 | 12.35 | -0.80% | 114,438 |
| Mar 3, 2026 | 12.40 | 12.50 | 12.35 | 12.45 | 12.45 | 0.40% | 78,818 |
| Mar 2, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 69,169 |
| Feb 26, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | - | 47,680 |
| Feb 25, 2026 | 12.50 | 12.55 | 12.40 | 12.50 | 12.50 | - | 57,662 |
| Feb 24, 2026 | 12.40 | 12.50 | 12.35 | 12.50 | 12.50 | - | 22,533 |
| Feb 23, 2026 | 12.35 | 12.50 | 12.35 | 12.50 | 12.50 | 1.21% | 137,156 |
| Feb 11, 2026 | 12.30 | 12.40 | 12.25 | 12.35 | 12.35 | - | 125,302 |
| Feb 10, 2026 | 12.30 | 12.40 | 12.20 | 12.35 | 12.35 | - | 53,391 |
| Feb 9, 2026 | 12.30 | 12.40 | 12.20 | 12.35 | 12.35 | 0.41% | 84,513 |
| Feb 6, 2026 | 12.35 | 12.40 | 12.30 | 12.30 | 12.30 | -0.40% | 39,110 |
| Feb 5, 2026 | 12.40 | 12.45 | 12.35 | 12.35 | 12.35 | -0.40% | 24,949 |
| Feb 4, 2026 | 12.40 | 12.40 | 12.35 | 12.40 | 12.40 | 0.40% | 37,181 |
| Feb 3, 2026 | 12.40 | 12.40 | 12.30 | 12.35 | 12.35 | - | 24,415 |
| Feb 2, 2026 | 12.40 | 12.40 | 12.30 | 12.35 | 12.35 | -0.80% | 35,385 |
| Jan 30, 2026 | 12.55 | 12.55 | 12.35 | 12.45 | 12.45 | - | 73,276 |
| Jan 29, 2026 | 12.50 | 12.60 | 12.40 | 12.45 | 12.45 | -0.40% | 87,080 |
| Jan 28, 2026 | 12.60 | 12.60 | 12.45 | 12.50 | 12.50 | -0.79% | 18,796 |
| Jan 27, 2026 | 12.55 | 12.60 | 12.45 | 12.60 | 12.60 | 0.40% | 51,827 |
| Jan 26, 2026 | 12.45 | 12.60 | 12.45 | 12.55 | 12.55 | 0.40% | 69,306 |
| Jan 23, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | - | 128,582 |
| Jan 22, 2026 | 12.45 | 12.50 | 12.35 | 12.50 | 12.50 | 0.40% | 96,302 |
| Jan 21, 2026 | 12.50 | 12.50 | 12.40 | 12.45 | 12.45 | -0.40% | 53,846 |
| Jan 20, 2026 | 12.50 | 12.55 | 12.50 | 12.50 | 12.50 | - | 32,575 |
| Jan 19, 2026 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | - | 51,694 |
| Jan 16, 2026 | 12.55 | 12.55 | 12.45 | 12.50 | 12.50 | - | 88,486 |
| Jan 15, 2026 | 12.55 | 12.60 | 12.45 | 12.50 | 12.50 | - | 93,118 |
| Jan 14, 2026 | 12.50 | 12.60 | 12.45 | 12.50 | 12.50 | - | 80,745 |
| Jan 13, 2026 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | -0.40% | 47,600 |
| Jan 12, 2026 | 12.50 | 12.55 | 12.50 | 12.55 | 12.55 | - | 48,835 |
| Jan 9, 2026 | 12.60 | 12.70 | 12.40 | 12.55 | 12.55 | -0.40% | 177,496 |
| Jan 8, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 96,015 |
| Jan 7, 2026 | 12.60 | 12.65 | 12.50 | 12.50 | 12.50 | - | 36,006 |
| Jan 6, 2026 | 12.50 | 12.60 | 12.45 | 12.50 | 12.50 | -0.40% | 38,087 |
| Jan 5, 2026 | 12.60 | 12.60 | 12.50 | 12.55 | 12.55 | -0.40% | 13,838 |
| Jan 2, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 18,090 |
| Dec 31, 2025 | 12.50 | 12.65 | 12.50 | 12.50 | 12.50 | -0.79% | 34,679 |
| Dec 30, 2025 | 12.50 | 12.65 | 12.45 | 12.60 | 12.60 | 0.80% | 108,027 |
| Dec 29, 2025 | 12.45 | 12.50 | 12.40 | 12.50 | 12.50 | 0.40% | 32,485 |
| Dec 26, 2025 | 12.55 | 12.60 | 12.35 | 12.45 | 12.45 | -0.40% | 101,451 |
| Dec 24, 2025 | 12.55 | 12.70 | 12.45 | 12.50 | 12.50 | -0.79% | 141,262 |
| Dec 23, 2025 | 12.70 | 12.75 | 12.45 | 12.60 | 12.60 | -0.40% | 232,615 |
| Dec 22, 2025 | 12.65 | 12.70 | 12.55 | 12.65 | 12.65 | -0.39% | 111,133 |
| Dec 19, 2025 | 12.75 | 12.85 | 12.65 | 12.70 | 12.70 | -0.78% | 126,090 |
| Dec 18, 2025 | 12.80 | 13.05 | 12.75 | 12.80 | 12.80 | - | 48,412 |
| Dec 17, 2025 | 12.75 | 13.05 | 12.65 | 12.80 | 12.80 | - | 84,754 |
| Dec 16, 2025 | 12.75 | 12.85 | 12.70 | 12.80 | 12.80 | -0.78% | 44,690 |
| Dec 15, 2025 | 12.90 | 13.00 | 12.70 | 12.90 | 12.90 | -1.15% | 89,322 |
| Dec 12, 2025 | 13.00 | 13.10 | 12.95 | 13.05 | 13.05 | 0.38% | 36,828 |
| Dec 11, 2025 | 12.90 | 13.05 | 12.85 | 13.00 | 13.00 | 0.39% | 28,054 |
| Dec 10, 2025 | 13.10 | 13.15 | 12.75 | 12.95 | 12.95 | -1.15% | 110,413 |
| Dec 9, 2025 | 12.80 | 13.10 | 12.70 | 13.10 | 13.10 | 1.95% | 96,865 |
| Dec 8, 2025 | 12.75 | 12.85 | 12.70 | 12.85 | 12.85 | 0.78% | 72,032 |
| Dec 5, 2025 | 12.75 | 12.75 | 12.65 | 12.75 | 12.75 | -0.39% | 69,702 |
| Dec 4, 2025 | 12.75 | 12.80 | 12.70 | 12.80 | 12.80 | 0.39% | 98,769 |
| Dec 3, 2025 | 12.70 | 12.80 | 12.70 | 12.75 | 12.75 | -0.39% | 110,295 |
| Dec 2, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.39% | 47,594 |
| Dec 1, 2025 | 12.75 | 12.80 | 12.70 | 12.75 | 12.75 | 0.39% | 17,424 |
| Nov 28, 2025 | 12.70 | 12.85 | 12.65 | 12.70 | 12.70 | - | 128,364 |
| Nov 27, 2025 | 12.75 | 12.85 | 12.65 | 12.70 | 12.70 | -0.78% | 43,703 |
| Nov 26, 2025 | 12.80 | 12.85 | 12.65 | 12.80 | 12.80 | - | 71,274 |
| Nov 25, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 44,736 |
| Nov 24, 2025 | 12.75 | 12.85 | 12.70 | 12.80 | 12.80 | -0.39% | 82,558 |
| Nov 21, 2025 | 12.80 | 12.90 | 12.70 | 12.85 | 12.85 | -0.77% | 54,553 |
| Nov 20, 2025 | 12.80 | 12.95 | 12.70 | 12.95 | 12.95 | 1.17% | 84,922 |
| Nov 19, 2025 | 12.85 | 12.90 | 12.65 | 12.80 | 12.80 | -1.16% | 76,985 |
| Nov 18, 2025 | 12.85 | 13.00 | 12.85 | 12.95 | 12.95 | - | 27,464 |
| Nov 17, 2025 | 13.05 | 13.25 | 12.80 | 12.95 | 12.95 | - | 97,453 |
| Nov 14, 2025 | 12.65 | 13.30 | 12.65 | 12.95 | 12.95 | 1.57% | 189,553 |
| Nov 13, 2025 | 12.60 | 12.85 | 12.60 | 12.75 | 12.75 | 1.19% | 77,292 |
| Nov 12, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -1.18% | 230,598 |
| Nov 11, 2025 | 12.85 | 12.90 | 12.75 | 12.75 | 12.75 | -0.39% | 30,367 |
| Nov 10, 2025 | 12.85 | 12.95 | 12.80 | 12.80 | 12.80 | -1.16% | 39,340 |
| Nov 7, 2025 | 12.90 | 13.00 | 12.80 | 12.95 | 12.95 | 0.39% | 73,123 |
| Nov 6, 2025 | 13.05 | 13.10 | 12.85 | 12.90 | 12.90 | -0.39% | 128,748 |
| Nov 5, 2025 | 12.90 | 12.95 | 12.85 | 12.95 | 12.95 | -0.38% | 24,104 |
| Nov 4, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | -0.76% | 27,167 |
| Nov 3, 2025 | 12.95 | 13.25 | 12.90 | 13.10 | 13.10 | - | 66,503 |
| Oct 31, 2025 | 13.15 | 13.30 | 13.00 | 13.10 | 13.10 | -0.38% | 71,443 |
| Oct 30, 2025 | 12.90 | 13.30 | 12.85 | 13.15 | 13.15 | 0.77% | 90,815 |
| Oct 29, 2025 | 12.95 | 13.10 | 12.85 | 13.05 | 13.05 | 0.77% | 41,455 |
| Oct 28, 2025 | 12.95 | 13.00 | 12.80 | 12.95 | 12.95 | - | 56,344 |
| Oct 27, 2025 | 13.05 | 13.05 | 12.90 | 12.95 | 12.95 | - | 22,317 |
| Oct 23, 2025 | 13.05 | 13.30 | 12.95 | 12.95 | 12.95 | -0.77% | 99,079 |
| Oct 22, 2025 | 13.20 | 13.30 | 13.00 | 13.05 | 13.05 | -1.88% | 95,659 |
| Oct 21, 2025 | 13.15 | 13.30 | 13.00 | 13.30 | 13.30 | 0.38% | 24,582 |
| Oct 20, 2025 | 13.05 | 13.25 | 13.00 | 13.25 | 13.25 | 0.76% | 55,831 |
| Oct 17, 2025 | 13.05 | 13.25 | 12.95 | 13.15 | 13.15 | - | 34,397 |
| Oct 16, 2025 | 13.10 | 13.20 | 12.90 | 13.15 | 13.15 | 0.38% | 146,856 |
| Oct 15, 2025 | 13.05 | 13.10 | 12.90 | 13.10 | 13.10 | - | 42,506 |
| Oct 14, 2025 | 13.20 | 13.20 | 12.85 | 13.10 | 13.10 | - | 113,859 |
| Oct 13, 2025 | 12.95 | 13.10 | 12.90 | 13.10 | 13.10 | -0.38% | 71,108 |
| Oct 9, 2025 | 13.10 | 13.15 | 13.00 | 13.15 | 13.15 | -0.38% | 20,420 |
| Oct 8, 2025 | 13.15 | 13.20 | 13.00 | 13.20 | 13.20 | - | 41,016 |
| Oct 7, 2025 | 13.20 | 13.30 | 13.05 | 13.20 | 13.20 | -0.75% | 42,545 |
| Oct 3, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 0.38% | 12,769 |
| Oct 2, 2025 | 13.20 | 13.35 | 13.15 | 13.25 | 13.25 | - | 35,979 |