WT Microelectronics Co., Ltd. (TPE:3036)
Taiwan
· Delayed Price · Currency is TWD 203.00
-4.00 (-1.93%)
Apr 29, 2026, 1:30 PM CST
WT Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 206.50 | 207.50 | 199.00 | 203.00 | 203.00 | -1.93% | 5,796,021 |
| Apr 28, 2026 | 203.50 | 211.00 | 201.50 | 207.00 | 207.00 | 2.99% | 7,484,735 |
| Apr 27, 2026 | 200.00 | 204.00 | 199.00 | 201.00 | 201.00 | 1.01% | 5,446,147 |
| Apr 24, 2026 | 207.00 | 208.50 | 197.00 | 199.00 | 199.00 | -3.40% | 10,673,864 |
| Apr 23, 2026 | 216.00 | 217.50 | 205.00 | 206.00 | 206.00 | -3.51% | 9,935,080 |
| Apr 22, 2026 | 215.00 | 215.00 | 210.00 | 213.50 | 213.50 | -1.84% | 10,023,640 |
| Apr 21, 2026 | 219.50 | 220.00 | 213.00 | 217.50 | 217.50 | 0.23% | 8,564,221 |
| Apr 20, 2026 | 227.50 | 228.50 | 214.00 | 217.00 | 217.00 | -5.65% | 12,831,457 |
| Apr 17, 2026 | 235.50 | 235.50 | 225.00 | 230.00 | 230.00 | -2.13% | 6,989,464 |
| Apr 16, 2026 | 231.50 | 236.00 | 229.50 | 235.00 | 235.00 | 2.40% | 6,488,522 |
| Apr 15, 2026 | 231.50 | 233.50 | 228.00 | 229.50 | 229.50 | 0.88% | 6,764,395 |
| Apr 14, 2026 | 230.00 | 238.00 | 227.00 | 227.50 | 227.50 | -0.22% | 8,193,357 |
| Apr 13, 2026 | 223.50 | 229.50 | 223.50 | 228.00 | 228.00 | 1.11% | 4,815,142 |
| Apr 10, 2026 | 232.50 | 234.00 | 224.50 | 225.50 | 225.50 | 0.67% | 6,569,931 |
| Apr 9, 2026 | 236.50 | 236.50 | 223.00 | 224.00 | 224.00 | -4.07% | 5,120,312 |
| Apr 8, 2026 | 234.50 | 234.50 | 228.50 | 233.50 | 233.50 | 2.64% | 3,645,889 |
| Apr 7, 2026 | 228.00 | 233.50 | 224.00 | 227.50 | 227.50 | 1.56% | 5,677,933 |
| Apr 2, 2026 | 227.50 | 230.00 | 220.50 | 224.00 | 224.00 | -0.44% | 7,787,605 |
| Apr 1, 2026 | 227.00 | 229.50 | 220.50 | 225.00 | 225.00 | 3.69% | 10,337,848 |
| Mar 31, 2026 | 223.00 | 224.50 | 213.50 | 217.00 | 217.00 | -3.56% | 10,395,420 |
| Mar 30, 2026 | 222.50 | 230.00 | 220.00 | 225.00 | 225.00 | -1.75% | 6,343,367 |
| Mar 27, 2026 | 224.00 | 229.00 | 220.50 | 229.00 | 229.00 | 0.88% | 8,756,585 |
| Mar 26, 2026 | 236.00 | 237.00 | 226.00 | 227.00 | 227.00 | -4.42% | 9,342,278 |
| Mar 25, 2026 | 238.00 | 243.00 | 236.00 | 237.50 | 237.50 | 2.37% | 7,055,987 |
| Mar 24, 2026 | 244.00 | 245.00 | 230.50 | 232.00 | 232.00 | -3.73% | 15,131,430 |
| Mar 23, 2026 | 246.50 | 248.00 | 236.00 | 241.00 | 241.00 | -5.12% | 12,934,740 |
| Mar 20, 2026 | 251.00 | 256.50 | 247.00 | 254.00 | 254.00 | 1.60% | 18,251,630 |
| Mar 19, 2026 | 250.50 | 257.00 | 247.50 | 250.00 | 250.00 | -2.34% | 9,387,453 |
| Mar 18, 2026 | 251.50 | 256.00 | 246.00 | 256.00 | 256.00 | 2.61% | 9,547,033 |
| Mar 17, 2026 | 237.00 | 250.00 | 235.00 | 249.50 | 249.50 | 6.17% | 12,442,790 |
| Mar 16, 2026 | 238.00 | 243.50 | 234.00 | 235.00 | 235.00 | -0.21% | 8,694,921 |
| Mar 13, 2026 | 230.50 | 237.50 | 227.00 | 235.50 | 235.50 | 1.73% | 9,067,980 |
| Mar 12, 2026 | 233.00 | 236.00 | 226.00 | 231.50 | 231.50 | - | 10,904,290 |
| Mar 11, 2026 | 225.00 | 236.50 | 223.50 | 231.50 | 231.50 | 4.28% | 18,938,610 |
| Mar 10, 2026 | 219.00 | 225.00 | 215.00 | 222.00 | 222.00 | 3.02% | 22,006,720 |
| Mar 9, 2026 | 200.00 | 217.00 | 200.00 | 215.50 | 215.50 | - | 14,931,380 |
| Mar 6, 2026 | 208.00 | 215.50 | 204.00 | 215.50 | 215.50 | 2.13% | 12,492,650 |
| 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% | 10,640,970 |
| 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% | 8,528,340 |
| 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% | 12,909,680 |
| Feb 11, 2026 | 170.50 | 176.00 | 167.00 | 175.00 | 175.00 | 3.86% | 14,113,750 |
| Feb 10, 2026 | 169.00 | 171.00 | 164.00 | 168.50 | 168.50 | 8.01% | 15,571,770 |
| 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% | 8,204,316 |
| 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 |