Weltrend Semiconductor, Inc. (TPE:2436)
Taiwan
· Delayed Price · Currency is TWD 50.50
-4.90 (-8.84%)
At close: Mar 9, 2026
Weltrend Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.30 | 51.00 | 49.90 | 50.50 | 50.50 | -8.84% | 3,825,803 |
| Mar 6, 2026 | 55.70 | 56.70 | 54.70 | 55.40 | 55.40 | -2.98% | 3,249,508 |
| Mar 5, 2026 | 56.20 | 57.70 | 55.70 | 57.10 | 57.10 | 4.39% | 2,798,278 |
| Mar 4, 2026 | 57.20 | 57.20 | 54.10 | 54.70 | 54.70 | -5.36% | 4,725,542 |
| Mar 3, 2026 | 60.00 | 62.60 | 57.60 | 57.80 | 57.80 | -3.34% | 6,074,353 |
| Mar 2, 2026 | 60.00 | 61.80 | 59.60 | 59.80 | 59.80 | -3.86% | 4,208,392 |
| Feb 26, 2026 | 60.20 | 64.50 | 60.10 | 62.20 | 62.20 | 3.84% | 10,596,990 |
| Feb 25, 2026 | 60.70 | 60.90 | 59.30 | 59.90 | 59.90 | -0.50% | 4,351,060 |
| Feb 24, 2026 | 60.80 | 61.90 | 60.20 | 60.20 | 60.20 | -1.63% | 5,482,736 |
| Feb 23, 2026 | 61.70 | 61.70 | 58.20 | 61.20 | 61.20 | 3.03% | 10,108,240 |
| Feb 11, 2026 | 58.70 | 61.60 | 56.30 | 59.40 | 59.40 | 2.41% | 18,008,472 |
| Feb 10, 2026 | 57.00 | 59.80 | 56.20 | 58.00 | 58.00 | 2.11% | 16,769,769 |
| Feb 9, 2026 | 54.80 | 57.90 | 53.80 | 56.80 | 56.80 | 6.17% | 10,529,614 |
| Feb 6, 2026 | 54.50 | 55.00 | 52.00 | 53.50 | 53.50 | 1.52% | 8,261,302 |
| Feb 5, 2026 | 51.60 | 54.10 | 51.50 | 52.70 | 52.70 | 0.57% | 2,800,404 |
| Feb 4, 2026 | 50.80 | 53.20 | 50.20 | 52.40 | 52.40 | 3.56% | 2,058,134 |
| Feb 3, 2026 | 50.50 | 52.20 | 49.50 | 50.60 | 50.60 | 3.27% | 2,220,771 |
| Feb 2, 2026 | 51.10 | 51.10 | 48.75 | 49.00 | 49.00 | -6.13% | 3,018,832 |
| Jan 30, 2026 | 54.90 | 55.40 | 52.00 | 52.20 | 52.20 | -4.74% | 4,110,528 |
| Jan 29, 2026 | 54.70 | 56.40 | 52.90 | 54.80 | 54.80 | 0.18% | 5,770,325 |
| Jan 28, 2026 | 53.70 | 56.50 | 53.10 | 54.70 | 54.70 | 3.60% | 12,246,978 |
| Jan 27, 2026 | 52.00 | 54.30 | 51.50 | 52.80 | 52.80 | 2.72% | 5,703,098 |
| Jan 26, 2026 | 51.30 | 52.00 | 51.00 | 51.40 | 51.40 | 0.59% | 1,539,312 |
| Jan 23, 2026 | 51.90 | 51.90 | 50.50 | 51.10 | 51.10 | 0.20% | 1,795,806 |
| Jan 22, 2026 | 50.80 | 52.10 | 50.60 | 51.00 | 51.00 | 2.00% | 3,067,479 |
| Jan 21, 2026 | 50.20 | 51.20 | 49.65 | 50.00 | 50.00 | -1.19% | 2,260,743 |
| Jan 20, 2026 | 49.90 | 50.80 | 49.00 | 50.60 | 50.60 | 1.61% | 2,656,027 |
| Jan 19, 2026 | 48.40 | 49.90 | 48.35 | 49.80 | 49.80 | 3.00% | 2,296,618 |
| Jan 16, 2026 | 48.85 | 49.35 | 48.30 | 48.35 | 48.35 | -0.92% | 1,194,041 |
| Jan 15, 2026 | 48.65 | 48.80 | 48.00 | 48.80 | 48.80 | 0.41% | 909,537 |
| Jan 14, 2026 | 47.80 | 48.85 | 47.80 | 48.60 | 48.60 | 1.89% | 1,159,602 |
| Jan 13, 2026 | 48.60 | 48.70 | 47.50 | 47.70 | 47.70 | -1.45% | 1,242,544 |
| Jan 12, 2026 | 48.40 | 49.20 | 48.40 | 48.40 | 48.40 | 0.10% | 1,147,435 |
| Jan 9, 2026 | 47.55 | 48.55 | 46.35 | 48.35 | 48.35 | 1.68% | 1,913,698 |
| Jan 8, 2026 | 49.80 | 49.80 | 47.40 | 47.55 | 47.55 | -4.52% | 3,240,081 |
| Jan 7, 2026 | 49.20 | 50.20 | 49.00 | 49.80 | 49.80 | 3.11% | 4,236,881 |
| Jan 6, 2026 | 47.55 | 48.95 | 47.25 | 48.30 | 48.30 | 1.58% | 1,796,966 |
| Jan 5, 2026 | 48.45 | 48.50 | 47.40 | 47.55 | 47.55 | -0.73% | 1,393,966 |
| Jan 2, 2026 | 47.90 | 48.65 | 47.75 | 47.90 | 47.90 | 0.52% | 957,638 |
| Dec 31, 2025 | 49.30 | 49.65 | 47.65 | 47.65 | 47.65 | -2.36% | 2,063,721 |
| Dec 30, 2025 | 48.20 | 49.00 | 47.50 | 48.80 | 48.80 | 1.67% | 1,366,380 |
| Dec 29, 2025 | 48.50 | 48.50 | 47.90 | 48.00 | 48.00 | -1.03% | 716,723 |
| Dec 26, 2025 | 48.10 | 48.70 | 47.70 | 48.50 | 48.50 | 1.57% | 1,058,919 |
| Dec 24, 2025 | 48.00 | 48.45 | 47.55 | 47.75 | 47.75 | - | 723,232 |
| Dec 23, 2025 | 49.00 | 49.00 | 47.70 | 47.75 | 47.75 | -2.55% | 1,160,849 |
| Dec 22, 2025 | 49.70 | 50.30 | 49.00 | 49.00 | 49.00 | -0.51% | 1,713,076 |
| Dec 19, 2025 | 48.00 | 49.35 | 47.85 | 49.25 | 49.25 | 3.79% | 1,632,664 |
| Dec 18, 2025 | 48.45 | 48.45 | 47.30 | 47.45 | 47.45 | -1.86% | 1,040,869 |
| Dec 17, 2025 | 48.60 | 49.65 | 48.35 | 48.35 | 48.35 | 0.31% | 1,498,409 |
| Dec 16, 2025 | 48.75 | 49.05 | 47.45 | 48.20 | 48.20 | -1.23% | 1,272,344 |
| Dec 15, 2025 | 48.80 | 49.30 | 48.35 | 48.80 | 48.80 | 0.21% | 1,775,842 |
| Dec 12, 2025 | 48.55 | 48.90 | 48.10 | 48.70 | 48.70 | 1.25% | 941,454 |
| Dec 11, 2025 | 47.70 | 48.95 | 47.70 | 48.10 | 48.10 | 0.84% | 994,034 |
| Dec 10, 2025 | 48.75 | 48.75 | 47.60 | 47.70 | 47.70 | -1.45% | 993,560 |
| Dec 9, 2025 | 49.30 | 50.10 | 48.35 | 48.40 | 48.40 | -1.83% | 2,049,544 |
| Dec 8, 2025 | 47.50 | 50.30 | 47.50 | 49.30 | 49.30 | 7.64% | 8,818,330 |
| Dec 5, 2025 | 45.70 | 45.85 | 45.05 | 45.80 | 45.80 | 0.33% | 418,380 |
| Dec 4, 2025 | 46.20 | 46.50 | 45.50 | 45.65 | 45.65 | -1.08% | 695,782 |
| Dec 3, 2025 | 46.50 | 46.90 | 46.05 | 46.15 | 46.15 | -0.32% | 830,220 |
| Dec 2, 2025 | 47.70 | 47.70 | 46.30 | 46.30 | 46.30 | -2.53% | 1,503,593 |
| Dec 1, 2025 | 46.85 | 48.00 | 46.50 | 47.50 | 47.50 | 0.21% | 2,102,148 |
| Nov 28, 2025 | 46.80 | 47.50 | 46.20 | 47.40 | 47.40 | 5.92% | 3,119,188 |
| Nov 27, 2025 | 45.00 | 45.30 | 44.40 | 44.75 | 44.75 | -0.22% | 580,108 |
| Nov 26, 2025 | 44.75 | 45.45 | 44.65 | 44.85 | 44.85 | 0.79% | 765,903 |
| Nov 25, 2025 | 44.20 | 44.85 | 44.15 | 44.50 | 44.50 | 1.71% | 409,513 |
| Nov 24, 2025 | 43.45 | 43.95 | 43.30 | 43.75 | 43.75 | 1.16% | 432,843 |
| Nov 21, 2025 | 44.00 | 44.30 | 43.00 | 43.25 | 43.25 | -2.92% | 940,497 |
| Nov 20, 2025 | 44.10 | 44.65 | 43.65 | 44.55 | 44.55 | 3.24% | 1,067,427 |
| Nov 19, 2025 | 44.00 | 44.25 | 43.00 | 43.15 | 43.15 | -2.15% | 1,182,619 |
| Nov 18, 2025 | 45.85 | 45.85 | 44.00 | 44.10 | 44.10 | -3.82% | 1,429,881 |
| Nov 17, 2025 | 46.40 | 46.75 | 45.85 | 45.85 | 45.85 | -1.29% | 543,267 |
| Nov 14, 2025 | 47.30 | 47.75 | 46.45 | 46.45 | 46.45 | -3.43% | 1,322,174 |
| Nov 13, 2025 | 47.90 | 48.30 | 47.40 | 48.10 | 48.10 | 0.42% | 1,044,308 |
| Nov 12, 2025 | 47.40 | 48.60 | 47.40 | 47.90 | 47.90 | 0.95% | 1,277,880 |
| Nov 11, 2025 | 47.40 | 48.25 | 47.20 | 47.45 | 47.45 | 0.21% | 1,322,472 |
| Nov 10, 2025 | 46.00 | 47.60 | 45.25 | 47.35 | 47.35 | 3.50% | 2,469,342 |
| Nov 7, 2025 | 47.00 | 47.45 | 45.30 | 45.75 | 45.75 | -0.44% | 2,327,901 |
| Nov 6, 2025 | 46.80 | 47.15 | 45.20 | 45.95 | 45.95 | -2.03% | 3,367,644 |
| Nov 5, 2025 | 46.40 | 47.05 | 46.30 | 46.90 | 46.90 | -0.85% | 1,240,936 |
| Nov 4, 2025 | 48.80 | 48.80 | 47.25 | 47.30 | 47.30 | -3.07% | 1,196,242 |
| Nov 3, 2025 | 48.70 | 49.05 | 48.25 | 48.80 | 48.80 | 0.72% | 539,932 |
| Oct 31, 2025 | 48.30 | 48.85 | 48.20 | 48.45 | 48.45 | -0.41% | 825,406 |
| Oct 30, 2025 | 49.50 | 49.75 | 48.25 | 48.65 | 48.65 | -1.42% | 1,417,813 |
| Oct 29, 2025 | 50.40 | 50.60 | 48.90 | 49.35 | 49.35 | -1.10% | 1,815,062 |
| Oct 28, 2025 | 51.60 | 51.60 | 49.90 | 49.90 | 49.90 | -2.16% | 1,070,337 |
| Oct 27, 2025 | 51.10 | 51.60 | 50.70 | 51.00 | 51.00 | 0.59% | 839,484 |
| Oct 23, 2025 | 51.50 | 51.50 | 50.70 | 50.70 | 50.70 | -2.12% | 779,039 |
| Oct 22, 2025 | 52.10 | 52.30 | 51.70 | 51.80 | 51.80 | -0.58% | 608,286 |
| Oct 21, 2025 | 52.30 | 53.40 | 51.90 | 52.10 | 52.10 | 1.17% | 1,414,423 |
| Oct 20, 2025 | 51.10 | 52.00 | 51.00 | 51.50 | 51.50 | 2.59% | 1,220,715 |
| Oct 17, 2025 | 51.70 | 51.70 | 50.20 | 50.20 | 50.20 | -2.52% | 1,056,925 |
| Oct 16, 2025 | 51.10 | 52.80 | 51.10 | 51.50 | 51.50 | 2.79% | 1,491,967 |
| Oct 15, 2025 | 50.10 | 50.30 | 49.65 | 50.10 | 50.10 | 0.60% | 756,377 |
| Oct 14, 2025 | 52.40 | 52.40 | 49.80 | 49.80 | 49.80 | -3.30% | 2,127,881 |
| Oct 13, 2025 | 47.70 | 51.70 | 47.65 | 51.50 | 51.50 | -1.34% | 1,824,233 |
| Oct 9, 2025 | 52.60 | 52.80 | 51.90 | 52.20 | 52.20 | -0.57% | 890,189 |
| Oct 8, 2025 | 53.10 | 53.10 | 51.90 | 52.50 | 52.50 | -1.87% | 1,285,108 |
| Oct 7, 2025 | 53.60 | 54.80 | 53.30 | 53.50 | 53.50 | -0.19% | 1,404,812 |
| Oct 3, 2025 | 53.90 | 55.20 | 53.40 | 53.60 | 53.60 | 0.19% | 1,846,315 |
| Oct 2, 2025 | 53.90 | 54.20 | 53.10 | 53.50 | 53.50 | 0.56% | 1,010,943 |