Weltrend Semiconductor, Inc. (TPE:2436)
Taiwan
· Delayed Price · Currency is TWD 70.30
-3.40 (-4.61%)
Apr 29, 2026, 1:30 PM CST
Weltrend Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.90 | 74.80 | 71.20 | 73.70 | 73.70 | 1.10% | 9,437,801 |
| Apr 27, 2026 | 79.20 | 79.70 | 72.10 | 72.90 | 72.90 | -8.30% | 19,973,125 |
| Apr 24, 2026 | 79.00 | 82.00 | 77.30 | 79.50 | 79.50 | 3.92% | 44,505,557 |
| Apr 23, 2026 | 80.70 | 84.40 | 73.80 | 76.50 | 76.50 | -2.30% | 67,571,534 |
| Apr 22, 2026 | 77.10 | 82.00 | 74.50 | 78.30 | 78.30 | 4.26% | 62,775,896 |
| Apr 21, 2026 | 69.60 | 75.10 | 66.70 | 75.10 | 75.10 | 9.96% | 27,501,691 |
| Apr 20, 2026 | 63.60 | 69.40 | 63.60 | 68.30 | 68.30 | 8.24% | 17,510,902 |
| Apr 17, 2026 | 63.10 | 64.50 | 62.70 | 63.10 | 63.10 | - | 3,960,690 |
| Apr 16, 2026 | 61.50 | 63.30 | 61.00 | 63.10 | 63.10 | 3.78% | 2,968,097 |
| Apr 15, 2026 | 64.40 | 64.70 | 60.80 | 60.80 | 60.80 | -3.95% | 4,439,021 |
| Apr 14, 2026 | 62.60 | 64.50 | 61.20 | 63.30 | 63.30 | 2.76% | 4,976,770 |
| Apr 13, 2026 | 61.90 | 62.00 | 60.70 | 61.60 | 61.60 | - | 1,664,107 |
| Apr 10, 2026 | 62.20 | 62.70 | 60.80 | 61.60 | 61.60 | 0.16% | 1,850,654 |
| Apr 9, 2026 | 63.40 | 63.40 | 60.20 | 61.50 | 61.50 | -1.91% | 2,825,346 |
| Apr 8, 2026 | 60.00 | 62.90 | 59.80 | 62.70 | 62.70 | 8.29% | 4,083,361 |
| Apr 7, 2026 | 60.10 | 60.30 | 57.60 | 57.90 | 57.90 | -2.85% | 2,113,984 |
| Apr 2, 2026 | 61.50 | 62.00 | 58.90 | 59.60 | 59.60 | -2.45% | 2,187,231 |
| Apr 1, 2026 | 61.00 | 61.60 | 60.30 | 61.10 | 61.10 | 4.09% | 2,102,589 |
| Mar 31, 2026 | 61.40 | 61.40 | 58.40 | 58.70 | 58.70 | -4.55% | 3,895,880 |
| Mar 30, 2026 | 62.00 | 63.00 | 60.40 | 61.50 | 61.50 | -3.45% | 3,780,978 |
| Mar 27, 2026 | 59.90 | 64.00 | 59.60 | 63.70 | 63.70 | 5.29% | 6,286,795 |
| Mar 26, 2026 | 64.00 | 64.40 | 60.40 | 60.50 | 60.50 | -4.27% | 3,997,965 |
| Mar 25, 2026 | 63.50 | 65.00 | 62.70 | 63.20 | 63.20 | 0.64% | 3,679,436 |
| Mar 24, 2026 | 66.40 | 67.40 | 62.80 | 62.80 | 62.80 | -3.09% | 6,474,135 |
| Mar 23, 2026 | 64.20 | 67.80 | 64.00 | 64.80 | 64.80 | -1.52% | 9,199,855 |
| Mar 20, 2026 | 66.70 | 67.90 | 63.50 | 65.80 | 65.80 | -0.45% | 7,616,274 |
| Mar 19, 2026 | 68.40 | 71.40 | 65.60 | 66.10 | 66.10 | -4.62% | 19,753,570 |
| Mar 18, 2026 | 63.80 | 69.30 | 63.30 | 69.30 | 69.30 | 10.00% | 14,092,010 |
| Mar 17, 2026 | 64.00 | 64.50 | 62.50 | 63.00 | 63.00 | - | 6,674,237 |
| Mar 16, 2026 | 62.50 | 63.40 | 61.60 | 63.00 | 63.00 | 3.62% | 6,518,206 |
| Mar 13, 2026 | 58.10 | 61.50 | 57.70 | 60.80 | 60.80 | 3.40% | 5,192,107 |
| Mar 12, 2026 | 58.50 | 59.50 | 57.20 | 58.80 | 58.80 | 5.38% | 5,666,782 |
| Mar 11, 2026 | 53.70 | 57.60 | 53.70 | 55.80 | 55.80 | 5.08% | 3,374,500 |
| Mar 10, 2026 | 52.30 | 53.50 | 51.60 | 53.10 | 53.10 | 5.15% | 2,408,603 |
| 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% | 3,253,565 |
| 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% | 4,361,067 |
| 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% | 10,146,860 |
| Feb 11, 2026 | 58.70 | 61.60 | 56.30 | 59.40 | 59.40 | 2.41% | 18,008,470 |
| Feb 10, 2026 | 57.00 | 59.80 | 56.20 | 58.00 | 58.00 | 2.11% | 16,769,760 |
| Feb 9, 2026 | 54.80 | 57.90 | 53.80 | 56.80 | 56.80 | 6.17% | 10,529,610 |
| 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% | 2,231,967 |
| 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% | 12,246,970 |
| Jan 27, 2026 | 52.00 | 54.30 | 51.50 | 52.80 | 52.80 | 2.72% | 5,711,651 |
| 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% | 2,408,823 |
| Jan 16, 2026 | 48.85 | 49.35 | 48.30 | 48.35 | 48.35 | -0.92% | 1,213,814 |
| 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% | 959,359 |
| 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 |