Waffer Technology Corporation (TPE:6235)
Taiwan
· Delayed Price · Currency is TWD 59.40
-0.80 (-1.33%)
At close: Dec 5, 2025
Waffer Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.20 | 60.60 | 59.40 | 59.40 | 59.40 | -1.33% | 404,179 |
| Dec 4, 2025 | 60.40 | 61.10 | 60.00 | 60.20 | 60.20 | 0.67% | 570,064 |
| Dec 3, 2025 | 60.90 | 61.50 | 59.80 | 59.80 | 59.80 | 1.36% | 1,147,336 |
| Dec 2, 2025 | 60.00 | 60.10 | 59.00 | 59.00 | 59.00 | -1.01% | 391,736 |
| Dec 1, 2025 | 60.40 | 60.70 | 59.50 | 59.60 | 59.60 | -1.16% | 409,181 |
| Nov 28, 2025 | 60.50 | 60.60 | 59.80 | 60.30 | 60.30 | 0.67% | 468,628 |
| Nov 27, 2025 | 61.00 | 61.50 | 59.70 | 59.90 | 59.90 | -1.16% | 747,046 |
| Nov 26, 2025 | 60.00 | 60.90 | 59.70 | 60.60 | 60.60 | 2.71% | 816,867 |
| Nov 25, 2025 | 58.90 | 59.20 | 58.30 | 59.00 | 59.00 | 1.72% | 445,866 |
| Nov 24, 2025 | 57.90 | 58.30 | 57.60 | 58.00 | 58.00 | 1.22% | 510,376 |
| Nov 21, 2025 | 57.40 | 58.70 | 57.20 | 57.30 | 57.30 | -2.88% | 920,007 |
| Nov 20, 2025 | 58.80 | 59.30 | 58.50 | 59.00 | 59.00 | 2.43% | 815,610 |
| Nov 19, 2025 | 57.60 | 58.30 | 57.00 | 57.60 | 57.60 | -0.17% | 1,067,123 |
| Nov 18, 2025 | 59.10 | 59.60 | 57.30 | 57.70 | 57.70 | -2.37% | 1,957,245 |
| Nov 17, 2025 | 61.70 | 61.90 | 58.90 | 59.10 | 59.10 | -4.83% | 3,202,401 |
| Nov 14, 2025 | 65.60 | 65.60 | 62.10 | 62.10 | 62.10 | -10.00% | 6,502,114 |
| Nov 13, 2025 | 69.00 | 69.20 | 67.10 | 69.00 | 69.00 | 0.73% | 1,338,032 |
| Nov 12, 2025 | 68.40 | 69.50 | 68.30 | 68.50 | 68.50 | 0.74% | 1,076,245 |
| Nov 11, 2025 | 66.90 | 68.70 | 66.60 | 68.00 | 68.00 | 1.19% | 1,159,446 |
| Nov 10, 2025 | 67.00 | 67.40 | 66.10 | 67.20 | 67.20 | 0.30% | 801,501 |
| Nov 7, 2025 | 67.90 | 67.90 | 66.80 | 67.00 | 67.00 | -2.19% | 1,132,573 |
| Nov 6, 2025 | 68.50 | 68.80 | 66.90 | 68.50 | 68.50 | 0.15% | 1,909,738 |
| Nov 5, 2025 | 66.80 | 68.40 | 66.30 | 68.40 | 68.40 | 0.29% | 1,802,128 |
| Nov 4, 2025 | 72.80 | 72.80 | 68.00 | 68.20 | 68.20 | -5.67% | 4,234,284 |
| Nov 3, 2025 | 71.50 | 74.40 | 71.50 | 72.30 | 72.30 | 2.12% | 5,726,212 |
| Oct 31, 2025 | 70.20 | 71.70 | 69.50 | 70.80 | 70.80 | 1.43% | 1,811,333 |
| Oct 30, 2025 | 71.10 | 71.40 | 69.20 | 69.80 | 69.80 | -1.69% | 2,694,097 |
| Oct 29, 2025 | 72.40 | 72.90 | 70.30 | 71.00 | 71.00 | -1.53% | 2,837,989 |
| Oct 28, 2025 | 74.00 | 76.30 | 72.10 | 72.10 | 72.10 | -1.10% | 7,292,260 |
| Oct 27, 2025 | 72.70 | 74.50 | 71.60 | 72.90 | 72.90 | 1.67% | 3,265,693 |
| Oct 23, 2025 | 72.00 | 72.90 | 71.00 | 71.70 | 71.70 | -0.42% | 1,348,005 |
| Oct 22, 2025 | 74.00 | 74.00 | 71.40 | 72.00 | 72.00 | -2.70% | 3,602,729 |
| Oct 21, 2025 | 72.00 | 74.80 | 72.00 | 74.00 | 74.00 | 4.08% | 7,218,137 |
| Oct 20, 2025 | 70.90 | 72.30 | 69.80 | 71.10 | 71.10 | 0.57% | 2,537,545 |
| Oct 17, 2025 | 72.40 | 72.70 | 70.60 | 70.70 | 70.70 | -2.88% | 2,441,745 |
| Oct 16, 2025 | 72.00 | 73.30 | 71.30 | 72.80 | 72.80 | 0.55% | 2,821,123 |
| Oct 15, 2025 | 71.00 | 73.00 | 70.10 | 72.40 | 72.40 | 2.70% | 3,200,674 |
| Oct 14, 2025 | 74.60 | 75.30 | 70.20 | 70.50 | 70.50 | -4.47% | 7,049,568 |
| Oct 13, 2025 | 69.90 | 74.10 | 69.80 | 73.80 | 73.80 | -2.38% | 5,782,235 |
| Oct 9, 2025 | 77.80 | 78.50 | 75.00 | 75.60 | 75.60 | -1.31% | 11,265,630 |
| Oct 8, 2025 | 73.40 | 78.50 | 72.40 | 76.60 | 76.60 | 4.22% | 21,762,960 |
| Oct 7, 2025 | 72.50 | 77.00 | 71.50 | 73.50 | 73.50 | 3.52% | 21,762,700 |
| Oct 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 9.91% | 4,849,017 |
| Oct 2, 2025 | 64.80 | 67.20 | 64.50 | 64.60 | 64.60 | 0.47% | 3,400,443 |
| Oct 1, 2025 | 64.20 | 65.80 | 63.50 | 64.30 | 64.30 | 0.47% | 1,698,842 |
| Sep 30, 2025 | 63.70 | 64.40 | 63.10 | 64.00 | 64.00 | 1.27% | 1,330,541 |
| Sep 26, 2025 | 65.40 | 65.80 | 63.10 | 63.20 | 63.20 | -3.22% | 3,617,819 |
| Sep 25, 2025 | 67.80 | 68.80 | 65.30 | 65.30 | 65.30 | -2.83% | 4,379,000 |
| Sep 24, 2025 | 68.50 | 69.40 | 67.20 | 67.20 | 67.20 | -2.18% | 3,190,995 |
| Sep 23, 2025 | 71.50 | 71.90 | 67.40 | 68.70 | 68.70 | -1.58% | 9,910,070 |
| Sep 22, 2025 | 67.30 | 70.60 | 66.20 | 69.80 | 69.80 | 4.18% | 7,948,766 |
| Sep 19, 2025 | 65.50 | 70.50 | 65.20 | 67.00 | 67.00 | 2.13% | 8,050,880 |
| Sep 18, 2025 | 67.20 | 67.80 | 64.70 | 65.60 | 65.60 | -2.38% | 6,373,833 |
| Sep 17, 2025 | 64.30 | 71.00 | 64.30 | 67.20 | 67.20 | 4.02% | 14,367,330 |
| Sep 16, 2025 | 67.00 | 67.00 | 63.50 | 64.60 | 64.60 | -4.15% | 5,648,996 |
| Sep 15, 2025 | 70.80 | 71.80 | 66.20 | 67.40 | 67.40 | -2.88% | 10,513,370 |
| Sep 12, 2025 | 65.90 | 69.60 | 61.80 | 69.40 | 69.40 | 4.99% | 19,358,970 |
| Sep 11, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 9.98% | 2,887,592 |
| Sep 10, 2025 | 60.60 | 61.20 | 60.00 | 60.10 | 60.10 | -0.83% | 691,392 |
| Sep 9, 2025 | 61.00 | 61.50 | 60.20 | 60.60 | 60.60 | -0.16% | 563,970 |
| Sep 8, 2025 | 60.30 | 61.30 | 59.90 | 60.70 | 60.70 | 1.17% | 640,029 |
| Sep 5, 2025 | 61.00 | 61.20 | 59.80 | 60.00 | 60.00 | -1.15% | 981,333 |
| Sep 4, 2025 | 61.40 | 62.80 | 60.40 | 60.70 | 60.70 | -0.49% | 1,174,879 |
| Sep 3, 2025 | 62.60 | 62.60 | 60.90 | 61.00 | 61.00 | -2.56% | 1,382,503 |
| Sep 2, 2025 | 62.10 | 63.00 | 61.50 | 62.60 | 62.60 | 1.29% | 1,463,475 |
| Sep 1, 2025 | 61.70 | 62.00 | 59.60 | 61.80 | 61.80 | -0.16% | 1,171,096 |
| Aug 29, 2025 | 63.10 | 63.60 | 61.20 | 61.90 | 61.90 | -1.12% | 1,407,787 |
| Aug 28, 2025 | 63.50 | 64.30 | 62.60 | 62.60 | 62.60 | -1.42% | 1,304,463 |
| Aug 27, 2025 | 62.90 | 64.10 | 62.20 | 63.50 | 63.50 | 1.60% | 1,918,304 |
| Aug 26, 2025 | 61.80 | 62.90 | 61.30 | 62.50 | 62.50 | 1.30% | 1,090,188 |
| Aug 25, 2025 | 61.20 | 62.40 | 61.00 | 61.70 | 61.70 | 1.98% | 1,144,384 |
| Aug 22, 2025 | 61.40 | 61.40 | 59.60 | 60.50 | 60.50 | -1.63% | 939,001 |
| Aug 21, 2025 | 60.50 | 61.70 | 60.50 | 61.50 | 61.50 | 1.65% | 1,203,237 |
| Aug 20, 2025 | 60.90 | 61.40 | 59.10 | 60.50 | 60.50 | -0.66% | 1,455,039 |
| Aug 19, 2025 | 62.10 | 62.40 | 60.60 | 60.90 | 60.90 | -1.77% | 2,390,413 |
| Aug 18, 2025 | 63.90 | 65.40 | 62.00 | 62.00 | 62.00 | -2.52% | 9,066,992 |
| Aug 15, 2025 | 58.50 | 63.60 | 57.40 | 63.60 | 63.60 | 9.84% | 5,552,218 |
| Aug 14, 2025 | 57.30 | 58.20 | 56.50 | 57.90 | 57.90 | 1.40% | 981,836 |
| Aug 13, 2025 | 60.10 | 60.50 | 57.00 | 57.10 | 57.10 | -4.19% | 2,943,276 |
| Aug 12, 2025 | 57.40 | 61.20 | 57.40 | 59.60 | 59.60 | 6.81% | 5,859,408 |
| Aug 11, 2025 | 55.00 | 56.10 | 54.40 | 55.80 | 55.80 | 1.27% | 848,238 |
| Aug 8, 2025 | 55.80 | 57.00 | 55.00 | 55.10 | 55.10 | 0.18% | 1,364,510 |
| Aug 7, 2025 | 55.00 | 55.50 | 54.20 | 55.00 | 55.00 | 0.55% | 637,029 |
| Aug 6, 2025 | 55.10 | 55.50 | 54.40 | 54.70 | 54.70 | -1.08% | 654,924 |
| Aug 5, 2025 | 55.30 | 56.30 | 54.80 | 55.30 | 55.30 | 0.36% | 2,012,127 |
| Aug 4, 2025 | 52.00 | 55.40 | 52.00 | 55.10 | 55.10 | 4.75% | 1,619,275 |
| Aug 1, 2025 | 51.10 | 52.90 | 50.50 | 52.60 | 52.60 | 2.14% | 406,175 |
| Jul 31, 2025 | 52.10 | 52.10 | 51.30 | 51.50 | 51.50 | -0.58% | 286,877 |
| Jul 30, 2025 | 52.10 | 52.10 | 51.20 | 51.80 | 51.80 | 0.19% | 323,566 |
| Jul 29, 2025 | 52.30 | 52.90 | 51.40 | 51.70 | 51.70 | -1.15% | 376,013 |
| Jul 28, 2025 | 52.80 | 53.20 | 52.10 | 52.30 | 52.30 | -0.57% | 301,022 |
| Jul 25, 2025 | 53.00 | 53.50 | 52.50 | 52.60 | 52.60 | -0.75% | 403,719 |
| Jul 24, 2025 | 52.30 | 53.30 | 51.00 | 53.00 | 53.00 | 1.92% | 824,254 |
| Jul 23, 2025 | 51.10 | 52.00 | 51.10 | 52.00 | 52.00 | 2.97% | 354,828 |
| Jul 22, 2025 | 51.90 | 52.00 | 50.40 | 50.50 | 50.50 | -2.70% | 454,503 |
| Jul 21, 2025 | 51.40 | 52.20 | 51.40 | 51.90 | 51.90 | 0.97% | 306,106 |
| Jul 18, 2025 | 52.50 | 52.50 | 51.30 | 51.40 | 51.40 | -1.15% | 428,483 |
| Jul 17, 2025 | 50.10 | 52.50 | 50.10 | 52.00 | 52.00 | 5.26% | 1,074,691 |
| Jul 16, 2025 | 49.20 | 50.30 | 49.00 | 49.40 | 49.40 | 0.82% | 476,594 |
| Jul 15, 2025 | 48.40 | 49.15 | 48.40 | 49.00 | 49.00 | 1.24% | 178,853 |