WT Microelectronics Co., Ltd. (TPE:3036)
Taiwan
· Delayed Price · Currency is TWD 148.50
0.00 (0.00%)
At close: Dec 5, 2025
WT Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 148.00 | 149.00 | 147.00 | 148.00 | - | -0.34% | 1,475,719 |
| 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% | 10,697,410 |
| 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% | 11,772,292 |
| 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 |
| Oct 1, 2025 | 141.00 | 143.00 | 139.50 | 143.00 | 143.00 | 1.78% | 6,347,745 |
| Sep 30, 2025 | 139.00 | 140.50 | 136.50 | 140.50 | 140.50 | 2.18% | 2,358,360 |
| Sep 26, 2025 | 139.50 | 140.50 | 134.00 | 137.50 | 137.50 | -1.08% | 4,896,957 |
| Sep 25, 2025 | 139.50 | 144.50 | 138.50 | 139.00 | 139.00 | 0.36% | 6,484,551 |
| Sep 24, 2025 | 138.00 | 140.50 | 136.50 | 138.50 | 138.50 | 0.73% | 5,613,056 |
| Sep 23, 2025 | 135.50 | 139.00 | 135.50 | 137.50 | 137.50 | 2.61% | 5,023,502 |
| Sep 22, 2025 | 137.50 | 138.50 | 134.00 | 134.00 | 134.00 | -3.60% | 5,260,414 |
| Sep 19, 2025 | 133.50 | 139.00 | 131.00 | 139.00 | 139.00 | 4.12% | 10,776,640 |
| Sep 18, 2025 | 128.00 | 134.50 | 128.00 | 133.50 | 133.50 | 5.12% | 8,022,524 |
| Sep 17, 2025 | 128.50 | 130.00 | 125.50 | 127.00 | 127.00 | -0.78% | 2,904,642 |
| Sep 16, 2025 | 128.50 | 128.50 | 127.00 | 128.00 | 128.00 | - | 3,443,644 |
| Sep 15, 2025 | 129.50 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | 2,429,845 |
| Sep 12, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1.18% | 2,573,239 |
| Sep 11, 2025 | 130.00 | 131.50 | 127.50 | 127.50 | 127.50 | -1.54% | 3,801,800 |
| Sep 10, 2025 | 130.50 | 131.50 | 129.00 | 129.50 | 129.50 | 1.17% | 4,341,754 |
| Sep 9, 2025 | 131.50 | 132.00 | 127.00 | 128.00 | 128.00 | -0.78% | 2,867,929 |
| Sep 8, 2025 | 124.50 | 131.00 | 124.50 | 129.00 | 129.00 | 4.45% | 5,476,989 |
| Sep 5, 2025 | 127.00 | 127.00 | 123.50 | 123.50 | 123.50 | -1.98% | 2,438,815 |
| Sep 4, 2025 | 123.00 | 127.00 | 123.00 | 126.00 | 126.00 | 2.86% | 3,537,570 |
| Sep 3, 2025 | 123.50 | 125.00 | 122.50 | 122.50 | 122.50 | - | 1,621,386 |
| Sep 2, 2025 | 122.50 | 126.00 | 122.50 | 122.50 | 122.50 | 0.41% | 2,901,866 |
| Sep 1, 2025 | 123.50 | 124.50 | 121.50 | 122.00 | 122.00 | -0.81% | 2,246,820 |
| Aug 29, 2025 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | - | 1,561,316 |
| Aug 28, 2025 | 123.00 | 124.50 | 122.00 | 123.00 | 123.00 | - | 2,100,415 |
| Aug 27, 2025 | 123.00 | 124.00 | 121.50 | 123.00 | 123.00 | 0.41% | 2,886,337 |
| Aug 26, 2025 | 122.50 | 124.50 | 122.00 | 122.50 | 122.50 | - | 2,335,602 |
| Aug 25, 2025 | 124.00 | 125.00 | 122.00 | 122.50 | 122.50 | - | 1,900,567 |
| Aug 22, 2025 | 122.00 | 124.50 | 121.50 | 122.50 | 122.50 | 0.41% | 1,697,082 |
| Aug 21, 2025 | 121.50 | 124.00 | 121.50 | 122.00 | 122.00 | 0.83% | 1,734,561 |
| Aug 20, 2025 | 124.00 | 125.00 | 120.50 | 121.00 | 121.00 | -3.20% | 2,959,394 |
| Aug 19, 2025 | 127.50 | 127.50 | 125.00 | 125.00 | 125.00 | -1.57% | 2,033,911 |
| Aug 18, 2025 | 125.00 | 127.50 | 125.00 | 127.00 | 127.00 | 1.20% | 2,062,833 |
| Aug 15, 2025 | 126.00 | 126.50 | 125.00 | 125.50 | 125.50 | - | 1,770,661 |
| Aug 14, 2025 | 126.50 | 127.50 | 125.50 | 125.50 | 125.50 | 0.40% | 1,664,168 |
| Aug 13, 2025 | 126.50 | 126.50 | 124.50 | 125.00 | 125.00 | -0.40% | 2,295,815 |
| Aug 12, 2025 | 128.00 | 128.50 | 125.50 | 125.50 | 125.50 | -1.57% | 2,450,869 |
| Aug 11, 2025 | 126.50 | 128.00 | 125.50 | 127.50 | 127.50 | 1.19% | 2,655,931 |
| Aug 8, 2025 | 131.00 | 131.00 | 124.50 | 126.00 | 126.00 | -3.08% | 5,760,402 |
| Aug 7, 2025 | 139.00 | 140.00 | 129.50 | 130.00 | 130.00 | -5.45% | 6,456,422 |
| Aug 6, 2025 | 138.50 | 138.50 | 135.50 | 137.50 | 137.50 | -0.72% | 2,223,316 |
| Aug 5, 2025 | 138.00 | 140.00 | 137.50 | 138.50 | 138.50 | 0.36% | 1,996,187 |
| Aug 4, 2025 | 136.50 | 138.00 | 135.50 | 138.00 | 138.00 | -0.36% | 1,739,628 |
| Aug 1, 2025 | 136.00 | 139.00 | 135.00 | 138.50 | 138.50 | 0.36% | 1,373,269 |
| Jul 31, 2025 | 139.00 | 139.00 | 136.50 | 138.00 | 138.00 | - | 2,562,924 |
| Jul 30, 2025 | 136.00 | 140.00 | 135.50 | 138.00 | 138.00 | 1.47% | 3,486,043 |
| Jul 29, 2025 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 0.37% | 1,701,311 |
| Jul 28, 2025 | 135.00 | 137.00 | 133.50 | 135.50 | 135.50 | 1.12% | 3,197,458 |
| Jul 25, 2025 | 134.00 | 135.50 | 133.00 | 134.00 | 134.00 | - | 1,398,075 |
| Jul 24, 2025 | 136.00 | 136.50 | 133.50 | 134.00 | 134.00 | -1.11% | 1,025,148 |
| Jul 23, 2025 | 135.00 | 136.00 | 134.00 | 135.50 | 135.50 | 1.50% | 2,311,093 |
| Jul 22, 2025 | 134.50 | 136.00 | 132.50 | 133.50 | 133.50 | -0.37% | 2,421,533 |
| Jul 21, 2025 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 0.75% | 1,537,253 |
| Jul 18, 2025 | 135.00 | 135.00 | 132.50 | 133.00 | 133.00 | - | 1,878,980 |
| Jul 17, 2025 | 138.50 | 142.00 | 133.00 | 133.00 | 133.00 | -2.21% | 5,918,442 |
| Jul 16, 2025 | 134.50 | 138.00 | 132.50 | 136.00 | 136.00 | 1.87% | 4,883,128 |
| Jul 14, 2025 | 134.00 | 136.00 | 133.00 | 133.50 | 133.50 | -1.11% | 2,391,485 |