WT Microelectronics Co., Ltd. (TPE:3036)
Taiwan
· Delayed Price · Currency is TWD 215.50
-2.00 (-0.93%)
Mar 9, 2026, 1:35 PM CST
WT Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 200.00 | 217.00 | 200.00 | 215.50 | 215.50 | - | 14,931,385 |
| Mar 6, 2026 | 208.00 | 215.50 | 204.00 | 215.50 | 215.50 | 2.13% | 12,477,920 |
| Mar 5, 2026 | 201.50 | 213.50 | 200.50 | 211.00 | 211.00 | 7.93% | 43,341,480 |
| Mar 4, 2026 | 190.00 | 195.50 | 183.50 | 195.50 | 195.50 | 9.83% | 31,071,550 |
| Mar 3, 2026 | 186.00 | 188.00 | 176.50 | 178.00 | 178.00 | -3.78% | 10,640,977 |
| Mar 2, 2026 | 182.50 | 190.00 | 180.50 | 185.00 | 185.00 | 0.54% | 11,489,860 |
| Feb 26, 2026 | 183.00 | 189.50 | 180.00 | 184.00 | 184.00 | 0.55% | 10,466,600 |
| Feb 25, 2026 | 182.00 | 183.50 | 177.50 | 183.00 | 183.00 | 1.39% | 8,518,826 |
| Feb 24, 2026 | 177.00 | 181.00 | 173.00 | 180.50 | 180.50 | 1.69% | 6,834,086 |
| Feb 23, 2026 | 180.50 | 184.00 | 174.50 | 177.50 | 177.50 | 1.43% | 12,900,970 |
| Feb 11, 2026 | 170.50 | 176.00 | 167.00 | 175.00 | 175.00 | 3.86% | 14,113,752 |
| Feb 10, 2026 | 169.00 | 171.00 | 164.00 | 168.50 | 168.50 | 8.01% | 15,571,774 |
| Feb 9, 2026 | 157.00 | 157.50 | 154.50 | 156.00 | 156.00 | 0.97% | 3,438,452 |
| Feb 6, 2026 | 156.00 | 156.00 | 151.50 | 154.50 | 154.50 | -0.64% | 5,492,877 |
| Feb 5, 2026 | 158.50 | 160.00 | 154.50 | 155.50 | 155.50 | -2.51% | 4,166,212 |
| Feb 4, 2026 | 154.00 | 160.00 | 152.50 | 159.50 | 159.50 | 1.92% | 4,849,381 |
| Feb 3, 2026 | 154.00 | 159.50 | 153.00 | 156.50 | 156.50 | 2.62% | 8,202,701 |
| Feb 2, 2026 | 155.00 | 158.00 | 151.00 | 152.50 | 152.50 | -2.24% | 5,088,100 |
| Jan 30, 2026 | 158.50 | 158.50 | 153.50 | 156.00 | 156.00 | -1.89% | 7,731,974 |
| Jan 29, 2026 | 167.50 | 167.50 | 155.50 | 159.00 | 159.00 | -3.64% | 9,824,479 |
| Jan 28, 2026 | 158.50 | 168.00 | 157.50 | 165.00 | 165.00 | 4.76% | 20,971,440 |
| Jan 27, 2026 | 157.50 | 162.00 | 153.50 | 157.50 | 157.50 | 6.78% | 25,434,720 |
| Jan 26, 2026 | 148.50 | 150.00 | 144.00 | 147.50 | 147.50 | 0.68% | 5,061,816 |
| Jan 23, 2026 | 149.00 | 149.50 | 146.50 | 146.50 | 146.50 | -1.35% | 4,132,061 |
| Jan 22, 2026 | 153.50 | 155.00 | 147.00 | 148.50 | 148.50 | -1.66% | 5,524,719 |
| Jan 21, 2026 | 147.00 | 152.50 | 146.50 | 151.00 | 151.00 | 2.72% | 5,975,308 |
| Jan 20, 2026 | 148.00 | 151.00 | 146.00 | 147.00 | 147.00 | -1.01% | 4,156,654 |
| Jan 19, 2026 | 148.50 | 152.50 | 147.00 | 148.50 | 148.50 | -0.34% | 5,602,541 |
| Jan 16, 2026 | 153.50 | 154.00 | 148.00 | 149.00 | 149.00 | -1.97% | 4,540,415 |
| Jan 15, 2026 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | -1.62% | 3,630,981 |
| Jan 14, 2026 | 152.50 | 158.00 | 152.50 | 154.50 | 154.50 | 1.98% | 9,265,556 |
| Jan 13, 2026 | 146.00 | 157.00 | 146.00 | 151.50 | 151.50 | 5.21% | 13,137,180 |
| Jan 12, 2026 | 146.00 | 146.50 | 143.00 | 144.00 | 144.00 | -1.71% | 6,749,380 |
| Jan 9, 2026 | 146.50 | 147.00 | 143.00 | 146.50 | 146.50 | 0.69% | 2,579,851 |
| Jan 8, 2026 | 146.50 | 147.00 | 145.00 | 145.50 | 145.50 | -1.36% | 4,675,262 |
| Jan 7, 2026 | 146.50 | 149.50 | 145.50 | 147.50 | 147.50 | 0.68% | 8,181,157 |
| Jan 6, 2026 | 140.50 | 147.50 | 140.00 | 146.50 | 146.50 | 5.02% | 10,710,580 |
| Jan 5, 2026 | 141.50 | 143.00 | 139.00 | 139.50 | 139.50 | -0.71% | 8,667,467 |
| Jan 2, 2026 | 138.00 | 141.50 | 137.00 | 140.50 | 140.50 | 2.55% | 9,938,173 |
| Dec 31, 2025 | 136.50 | 138.50 | 134.50 | 137.00 | 137.00 | - | 9,542,727 |
| Dec 30, 2025 | 136.00 | 139.00 | 134.00 | 137.00 | 137.00 | 0.74% | 13,901,860 |
| Dec 29, 2025 | 140.00 | 141.50 | 135.50 | 136.00 | 136.00 | -2.86% | 7,162,727 |
| Dec 26, 2025 | 143.00 | 144.50 | 140.00 | 140.00 | 140.00 | -1.75% | 12,730,450 |
| Dec 24, 2025 | 146.50 | 146.50 | 142.50 | 142.50 | 142.50 | -2.40% | 12,669,010 |
| Dec 23, 2025 | 151.00 | 154.00 | 146.00 | 146.00 | 146.00 | -3.31% | 12,564,860 |
| Dec 22, 2025 | 154.50 | 156.00 | 151.00 | 151.00 | 151.00 | -0.66% | 13,085,350 |
| Dec 19, 2025 | 149.00 | 155.00 | 148.50 | 152.00 | 152.00 | 3.40% | 18,117,250 |
| Dec 18, 2025 | 146.00 | 150.50 | 146.00 | 147.00 | 147.00 | 0.68% | 11,342,260 |
| Dec 17, 2025 | 148.00 | 150.00 | 145.00 | 146.00 | 146.00 | -0.34% | 14,895,430 |
| Dec 16, 2025 | 146.50 | 149.50 | 145.00 | 146.50 | 146.50 | -1.01% | 13,739,550 |
| Dec 15, 2025 | 149.00 | 151.50 | 146.50 | 148.00 | 148.00 | -1.99% | 4,981,376 |
| Dec 12, 2025 | 152.00 | 153.50 | 149.50 | 151.00 | 151.00 | 0.33% | 4,517,187 |
| Dec 11, 2025 | 152.50 | 152.50 | 149.50 | 150.50 | 150.50 | - | 4,191,702 |
| Dec 10, 2025 | 153.50 | 155.50 | 149.50 | 150.50 | 150.50 | -0.33% | 5,925,147 |
| Dec 9, 2025 | 152.50 | 155.00 | 151.00 | 151.00 | 151.00 | -0.98% | 6,282,071 |
| Dec 8, 2025 | 148.00 | 153.00 | 148.00 | 152.50 | 152.50 | 2.69% | 5,475,149 |
| Dec 5, 2025 | 148.00 | 149.00 | 147.00 | 148.50 | 148.50 | - | 3,001,244 |
| Dec 4, 2025 | 148.50 | 150.00 | 147.50 | 148.50 | 148.50 | - | 4,203,646 |
| Dec 3, 2025 | 144.00 | 150.00 | 144.00 | 148.50 | 148.50 | 2.77% | 8,068,282 |
| Dec 2, 2025 | 140.50 | 146.50 | 140.00 | 144.50 | 144.50 | 4.71% | 10,706,800 |
| Dec 1, 2025 | 141.50 | 142.00 | 137.00 | 138.00 | 138.00 | -3.50% | 4,548,294 |
| Nov 28, 2025 | 141.50 | 143.50 | 139.50 | 143.00 | 143.00 | 0.70% | 4,052,518 |
| Nov 27, 2025 | 140.00 | 143.50 | 138.00 | 142.00 | 142.00 | 1.43% | 7,763,385 |
| Nov 26, 2025 | 135.00 | 140.00 | 134.50 | 140.00 | 140.00 | 4.48% | 8,699,978 |
| Nov 25, 2025 | 133.50 | 135.00 | 132.00 | 134.00 | 134.00 | 1.52% | 7,768,284 |
| Nov 24, 2025 | 130.50 | 133.50 | 130.00 | 132.00 | 132.00 | 1.15% | 6,900,944 |
| Nov 21, 2025 | 132.00 | 133.00 | 130.00 | 130.50 | 130.50 | -2.61% | 11,772,290 |
| Nov 20, 2025 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | 2.29% | 6,881,921 |
| Nov 19, 2025 | 132.00 | 135.00 | 130.50 | 131.00 | 131.00 | -0.76% | 9,974,269 |
| Nov 18, 2025 | 135.50 | 135.50 | 131.50 | 132.00 | 132.00 | -7.69% | 15,740,830 |
| Nov 17, 2025 | 148.00 | 149.50 | 142.50 | 143.00 | 143.00 | -2.72% | 7,970,085 |
| Nov 14, 2025 | 148.00 | 150.00 | 146.00 | 147.00 | 147.00 | -1.67% | 5,519,840 |
| Nov 13, 2025 | 146.00 | 151.00 | 143.50 | 149.50 | 149.50 | 2.75% | 8,006,345 |
| Nov 12, 2025 | 146.00 | 147.50 | 144.00 | 145.50 | 145.50 | -1.02% | 6,127,247 |
| Nov 11, 2025 | 148.50 | 151.00 | 147.00 | 147.00 | 147.00 | - | 6,684,378 |
| Nov 10, 2025 | 149.50 | 150.00 | 144.50 | 147.00 | 147.00 | -1.67% | 5,500,604 |
| Nov 7, 2025 | 153.00 | 153.50 | 147.50 | 149.50 | 149.50 | -2.92% | 8,551,880 |
| Nov 6, 2025 | 158.00 | 163.00 | 153.00 | 154.00 | 154.00 | -2.53% | 13,673,700 |
| Nov 5, 2025 | 149.00 | 160.00 | 146.00 | 158.00 | 158.00 | 6.04% | 22,867,980 |
| Nov 4, 2025 | 148.00 | 151.50 | 144.00 | 149.00 | 149.00 | 1.71% | 9,978,166 |
| Nov 3, 2025 | 143.50 | 148.00 | 142.50 | 146.50 | 146.50 | 2.45% | 5,229,693 |
| Oct 31, 2025 | 145.00 | 145.50 | 143.00 | 143.00 | 143.00 | -1.38% | 3,690,804 |
| Oct 30, 2025 | 142.50 | 150.50 | 142.50 | 145.00 | 145.00 | 2.47% | 10,809,230 |
| Oct 29, 2025 | 142.00 | 143.00 | 139.50 | 141.50 | 141.50 | 0.35% | 3,818,333 |
| Oct 28, 2025 | 141.00 | 144.00 | 140.00 | 141.00 | 141.00 | 0.71% | 5,404,673 |
| Oct 27, 2025 | 139.00 | 142.00 | 138.50 | 140.00 | 140.00 | 2.56% | 5,179,102 |
| Oct 23, 2025 | 135.50 | 137.00 | 135.00 | 136.50 | 136.50 | 0.37% | 3,834,032 |
| Oct 22, 2025 | 133.00 | 136.00 | 132.50 | 136.00 | 136.00 | 2.64% | 2,340,872 |
| Oct 21, 2025 | 134.00 | 135.00 | 132.00 | 132.50 | 132.50 | -0.75% | 3,910,094 |
| Oct 20, 2025 | 134.50 | 135.00 | 132.50 | 133.50 | 133.50 | 1.14% | 3,354,979 |
| Oct 17, 2025 | 137.00 | 137.50 | 132.00 | 132.00 | 132.00 | -4.00% | 6,395,180 |
| Oct 16, 2025 | 140.50 | 142.50 | 136.50 | 137.50 | 137.50 | -2.14% | 6,377,968 |
| Oct 15, 2025 | 140.00 | 143.50 | 139.00 | 140.50 | 140.50 | 0.36% | 6,405,682 |
| Oct 14, 2025 | 140.50 | 144.00 | 140.00 | 140.00 | 140.00 | 0.72% | 7,002,572 |
| Oct 13, 2025 | 135.00 | 141.50 | 134.50 | 139.00 | 139.00 | 0.72% | 4,136,007 |
| Oct 9, 2025 | 141.00 | 144.50 | 138.00 | 138.00 | 138.00 | -0.72% | 6,401,798 |
| Oct 8, 2025 | 142.50 | 145.00 | 139.00 | 139.00 | 139.00 | 2.21% | 7,847,710 |
| Oct 7, 2025 | 135.00 | 137.00 | 133.00 | 136.00 | 136.00 | 1.49% | 3,498,245 |
| Oct 3, 2025 | 139.00 | 140.00 | 132.00 | 134.00 | 134.00 | -3.94% | 6,457,003 |
| Oct 2, 2025 | 143.00 | 144.50 | 138.50 | 139.50 | 139.50 | -2.45% | 4,852,710 |