Weblink International Inc. (TPE:6776)
Taiwan
· Delayed Price · Currency is TWD 51.80
-1.90 (-3.54%)
At close: Mar 9, 2026
Weblink International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.70 | 54.00 | 50.00 | 51.80 | 51.80 | -3.54% | 638,762 |
| Mar 6, 2026 | 53.60 | 53.80 | 53.10 | 53.70 | 53.70 | -0.56% | 296,142 |
| Mar 5, 2026 | 54.60 | 54.90 | 53.80 | 54.00 | 54.00 | 0.37% | 245,927 |
| Mar 4, 2026 | 55.00 | 55.00 | 53.40 | 53.80 | 53.80 | -3.93% | 456,894 |
| Mar 3, 2026 | 57.50 | 57.80 | 55.90 | 56.00 | 56.00 | -2.44% | 608,911 |
| Mar 2, 2026 | 57.60 | 58.30 | 57.40 | 57.40 | 57.40 | -2.21% | 361,501 |
| Feb 26, 2026 | 58.30 | 58.90 | 57.80 | 58.70 | 58.70 | 0.86% | 360,573 |
| Feb 25, 2026 | 59.30 | 59.90 | 58.10 | 58.20 | 58.20 | -1.85% | 545,591 |
| Feb 24, 2026 | 59.40 | 59.70 | 59.10 | 59.30 | 59.30 | -0.17% | 362,331 |
| Feb 23, 2026 | 58.70 | 59.60 | 58.70 | 59.40 | 59.40 | 0.85% | 435,187 |
| Feb 11, 2026 | 58.50 | 59.10 | 57.90 | 58.90 | 58.90 | 0.68% | 478,767 |
| Feb 10, 2026 | 58.80 | 58.90 | 57.70 | 58.50 | 58.50 | 0.34% | 344,978 |
| Feb 9, 2026 | 59.70 | 59.80 | 58.10 | 58.30 | 58.30 | -0.68% | 444,777 |
| Feb 6, 2026 | 58.90 | 59.10 | 57.70 | 58.70 | 58.70 | 1.21% | 583,436 |
| Feb 5, 2026 | 58.70 | 59.00 | 57.50 | 58.00 | 58.00 | -2.03% | 602,549 |
| Feb 4, 2026 | 58.60 | 59.80 | 58.50 | 59.20 | 59.20 | -0.67% | 913,937 |
| Feb 3, 2026 | 60.80 | 62.40 | 59.50 | 59.60 | 59.60 | 0.17% | 2,386,671 |
| Feb 2, 2026 | 63.00 | 66.00 | 59.50 | 59.50 | 59.50 | -5.25% | 9,073,365 |
| Jan 30, 2026 | 58.30 | 63.50 | 57.30 | 62.80 | 62.80 | 7.72% | 5,766,609 |
| Jan 29, 2026 | 59.20 | 59.30 | 58.20 | 58.30 | 58.30 | -1.52% | 515,854 |
| Jan 28, 2026 | 60.10 | 61.40 | 59.00 | 59.20 | 59.20 | -0.50% | 848,559 |
| Jan 27, 2026 | 60.10 | 60.60 | 59.40 | 59.50 | 59.50 | -1.33% | 623,703 |
| Jan 26, 2026 | 59.90 | 62.80 | 58.90 | 60.30 | 60.30 | 0.50% | 1,889,881 |
| Jan 23, 2026 | 60.70 | 61.60 | 59.30 | 60.00 | 60.00 | -2.76% | 1,329,396 |
| Jan 22, 2026 | 59.50 | 63.20 | 58.90 | 61.70 | 61.70 | 7.30% | 6,018,960 |
| Jan 21, 2026 | 59.30 | 59.30 | 57.50 | 57.50 | 57.50 | -3.36% | 860,676 |
| Jan 20, 2026 | 60.60 | 60.60 | 59.00 | 59.50 | 59.50 | -2.94% | 1,036,040 |
| Jan 19, 2026 | 58.50 | 63.00 | 58.50 | 61.30 | 61.30 | 4.97% | 3,639,951 |
| Jan 16, 2026 | 57.90 | 59.20 | 57.90 | 58.40 | 58.40 | 0.86% | 901,155 |
| Jan 15, 2026 | 57.90 | 58.30 | 57.30 | 57.90 | 57.90 | - | 620,175 |
| Jan 14, 2026 | 57.00 | 58.40 | 56.80 | 57.90 | 57.90 | 2.66% | 834,939 |
| Jan 13, 2026 | 57.80 | 58.00 | 56.00 | 56.40 | 56.40 | -2.76% | 1,250,252 |
| Jan 12, 2026 | 58.80 | 58.80 | 57.60 | 58.00 | 58.00 | -2.52% | 1,477,532 |
| Jan 9, 2026 | 58.20 | 62.50 | 57.90 | 59.50 | 59.50 | 4.39% | 6,995,369 |
| Jan 8, 2026 | 56.30 | 58.70 | 55.00 | 57.00 | 57.00 | 0.71% | 2,542,143 |
| Jan 7, 2026 | 57.30 | 58.10 | 56.00 | 56.60 | 56.60 | 1.80% | 3,875,508 |
| Jan 6, 2026 | 54.10 | 56.90 | 52.70 | 55.60 | 55.60 | 3.15% | 1,801,796 |
| Jan 5, 2026 | 56.90 | 56.90 | 53.30 | 53.90 | 53.90 | - | 2,451,581 |
| Jan 2, 2026 | 53.40 | 54.70 | 52.70 | 53.90 | 53.90 | 0.37% | 3,129,332 |
| Dec 31, 2025 | 51.50 | 53.70 | 51.30 | 53.70 | 53.70 | 9.82% | 3,196,061 |
| Dec 30, 2025 | 48.85 | 48.95 | 48.45 | 48.90 | 48.90 | -0.10% | 182,483 |
| Dec 29, 2025 | 49.00 | 49.05 | 48.80 | 48.95 | 48.95 | - | 63,973 |
| Dec 26, 2025 | 49.10 | 49.10 | 48.90 | 48.95 | 48.95 | -0.31% | 49,748 |
| Dec 24, 2025 | 49.25 | 49.25 | 49.00 | 49.10 | 49.10 | -0.30% | 89,523 |
| Dec 23, 2025 | 49.40 | 49.80 | 49.25 | 49.25 | 49.25 | -0.51% | 70,479 |
| Dec 22, 2025 | 49.35 | 49.60 | 49.35 | 49.50 | 49.50 | 0.41% | 119,586 |
| Dec 19, 2025 | 48.95 | 49.35 | 48.95 | 49.30 | 49.30 | 0.82% | 64,145 |
| Dec 18, 2025 | 48.80 | 49.05 | 48.70 | 48.90 | 48.90 | 0.10% | 40,803 |
| Dec 17, 2025 | 48.80 | 49.30 | 48.80 | 48.85 | 48.85 | - | 66,095 |
| Dec 16, 2025 | 49.10 | 49.10 | 48.70 | 48.85 | 48.85 | -0.51% | 113,297 |
| Dec 15, 2025 | 49.15 | 49.35 | 48.90 | 49.10 | 49.10 | -0.41% | 132,748 |
| Dec 12, 2025 | 49.40 | 49.80 | 49.25 | 49.30 | 49.30 | -0.10% | 94,369 |
| Dec 11, 2025 | 49.30 | 49.50 | 49.05 | 49.35 | 49.35 | 0.10% | 131,202 |
| Dec 10, 2025 | 49.00 | 49.45 | 49.00 | 49.30 | 49.30 | 0.41% | 128,743 |
| Dec 9, 2025 | 49.05 | 49.30 | 48.90 | 49.10 | 49.10 | 0.31% | 151,194 |
| Dec 8, 2025 | 49.20 | 49.20 | 48.70 | 48.95 | 48.95 | -0.71% | 402,968 |
| Dec 5, 2025 | 49.65 | 49.80 | 48.80 | 49.30 | 49.30 | -1.99% | 959,670 |
| Dec 4, 2025 | 50.80 | 50.90 | 50.30 | 50.30 | 50.30 | -0.79% | 161,125 |
| Dec 3, 2025 | 50.90 | 51.00 | 50.40 | 50.70 | 50.70 | -0.39% | 189,415 |
| Dec 2, 2025 | 50.90 | 51.10 | 50.70 | 50.90 | 50.90 | -0.20% | 102,158 |
| Dec 1, 2025 | 51.60 | 51.60 | 50.90 | 51.00 | 51.00 | -1.54% | 159,144 |
| Nov 28, 2025 | 52.00 | 52.20 | 51.70 | 51.80 | 51.80 | 0.19% | 76,854 |
| Nov 27, 2025 | 52.10 | 52.10 | 51.50 | 51.70 | 51.70 | -0.96% | 102,791 |
| Nov 26, 2025 | 51.60 | 52.80 | 51.60 | 52.20 | 52.20 | 3.57% | 343,476 |
| Nov 25, 2025 | 50.20 | 50.70 | 50.10 | 50.40 | 50.40 | 0.60% | 83,424 |
| Nov 24, 2025 | 50.80 | 50.80 | 50.00 | 50.10 | 50.10 | -1.18% | 100,080 |
| Nov 21, 2025 | 50.90 | 51.00 | 50.10 | 50.70 | 50.70 | -1.36% | 165,111 |
| Nov 20, 2025 | 50.20 | 51.90 | 50.20 | 51.40 | 51.40 | 3.11% | 181,570 |
| Nov 19, 2025 | 50.10 | 50.40 | 49.55 | 49.85 | 49.85 | - | 91,637 |
| Nov 18, 2025 | 50.50 | 50.50 | 49.60 | 49.85 | 49.85 | -1.68% | 143,194 |
| Nov 17, 2025 | 51.40 | 51.60 | 50.60 | 50.70 | 50.70 | -1.74% | 145,383 |
| Nov 14, 2025 | 51.60 | 52.00 | 51.30 | 51.60 | 51.60 | -1.34% | 89,746 |
| Nov 13, 2025 | 51.90 | 52.70 | 51.10 | 52.30 | 52.30 | 0.77% | 251,627 |
| Nov 12, 2025 | 51.70 | 52.10 | 51.70 | 51.90 | 51.90 | 0.39% | 50,967 |
| Nov 11, 2025 | 51.90 | 52.60 | 51.70 | 51.70 | 51.70 | - | 64,429 |
| Nov 10, 2025 | 51.70 | 52.00 | 51.30 | 51.70 | 51.70 | 0.39% | 65,906 |
| Nov 7, 2025 | 51.90 | 52.40 | 51.20 | 51.50 | 51.50 | -0.77% | 367,457 |
| Nov 6, 2025 | 53.00 | 53.00 | 51.80 | 51.90 | 51.90 | -2.08% | 271,907 |
| Nov 5, 2025 | 52.00 | 53.00 | 51.40 | 53.00 | 53.00 | 1.34% | 194,119 |
| Nov 4, 2025 | 52.40 | 52.50 | 52.30 | 52.30 | 52.30 | 0.19% | 61,649 |
| Nov 3, 2025 | 52.20 | 52.50 | 52.10 | 52.20 | 52.20 | 0.19% | 78,802 |
| Oct 31, 2025 | 52.00 | 52.40 | 51.80 | 52.10 | 52.10 | 0.19% | 41,596 |
| Oct 30, 2025 | 52.80 | 52.80 | 51.90 | 52.00 | 52.00 | -0.57% | 77,218 |
| Oct 29, 2025 | 52.90 | 52.90 | 52.30 | 52.30 | 52.30 | -0.38% | 64,403 |
| Oct 28, 2025 | 53.10 | 53.10 | 52.40 | 52.50 | 52.50 | -0.38% | 64,244 |
| Oct 27, 2025 | 52.50 | 53.10 | 52.40 | 52.70 | 52.70 | 0.38% | 97,310 |
| Oct 23, 2025 | 52.30 | 52.70 | 52.30 | 52.50 | 52.50 | 0.38% | 42,471 |
| Oct 22, 2025 | 52.60 | 53.20 | 52.10 | 52.30 | 52.30 | 0.38% | 100,228 |
| Oct 21, 2025 | 52.40 | 52.70 | 52.00 | 52.10 | 52.10 | - | 73,779 |
| Oct 20, 2025 | 52.00 | 52.40 | 52.00 | 52.10 | 52.10 | 0.39% | 41,567 |
| Oct 17, 2025 | 52.40 | 52.50 | 51.80 | 51.90 | 51.90 | -0.95% | 69,310 |
| Oct 16, 2025 | 52.30 | 52.80 | 52.10 | 52.40 | 52.40 | 0.19% | 85,918 |
| Oct 15, 2025 | 52.30 | 52.30 | 51.70 | 52.30 | 52.30 | 1.36% | 93,074 |
| Oct 14, 2025 | 52.50 | 53.20 | 51.60 | 51.60 | 51.60 | -1.34% | 225,879 |
| Oct 13, 2025 | 53.90 | 53.90 | 52.10 | 52.30 | 52.30 | -3.33% | 195,963 |
| Oct 9, 2025 | 52.80 | 54.50 | 52.60 | 54.10 | 54.10 | 3.05% | 498,370 |
| Oct 8, 2025 | 52.00 | 52.50 | 51.30 | 52.50 | 52.50 | 1.35% | 281,268 |
| Oct 7, 2025 | 52.60 | 52.60 | 51.40 | 51.80 | 51.80 | -1.33% | 285,925 |
| Oct 3, 2025 | 52.50 | 52.60 | 52.40 | 52.50 | 52.04 | 0.38% | 47,706 |
| Oct 2, 2025 | 52.60 | 52.60 | 52.20 | 52.30 | 51.84 | -0.38% | 71,026 |