Weblink International Inc. (TPE:6776)
Taiwan
· Delayed Price · Currency is TWD 57.50
-0.90 (-1.54%)
Apr 29, 2026, 1:30 PM CST
Weblink International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.40 | 58.40 | 57.30 | 57.50 | 57.50 | -1.54% | 230,254 |
| Apr 28, 2026 | 58.70 | 58.70 | 57.80 | 58.40 | 58.40 | 0.34% | 203,053 |
| Apr 27, 2026 | 59.00 | 59.00 | 56.40 | 58.20 | 58.20 | 0.34% | 569,644 |
| Apr 24, 2026 | 58.90 | 59.20 | 57.50 | 58.00 | 58.00 | -1.53% | 402,319 |
| Apr 23, 2026 | 61.70 | 61.70 | 57.50 | 58.90 | 58.90 | -3.28% | 696,891 |
| Apr 22, 2026 | 60.20 | 61.30 | 59.40 | 60.90 | 60.90 | 1.84% | 440,966 |
| Apr 21, 2026 | 59.20 | 59.90 | 58.90 | 59.80 | 59.80 | 1.53% | 322,829 |
| Apr 20, 2026 | 60.50 | 60.90 | 58.80 | 58.90 | 58.90 | -2.16% | 414,072 |
| Apr 17, 2026 | 61.00 | 61.80 | 60.20 | 60.20 | 60.20 | -1.31% | 358,123 |
| Apr 16, 2026 | 61.80 | 61.80 | 60.90 | 61.00 | 61.00 | -0.49% | 303,863 |
| Apr 15, 2026 | 60.60 | 62.20 | 60.60 | 61.30 | 61.30 | 0.33% | 536,770 |
| Apr 14, 2026 | 61.50 | 61.70 | 60.30 | 61.10 | 61.10 | 0.49% | 492,007 |
| Apr 13, 2026 | 59.40 | 61.80 | 59.40 | 60.80 | 60.80 | 2.53% | 765,197 |
| Apr 10, 2026 | 59.10 | 59.90 | 58.60 | 59.30 | 59.30 | 0.34% | 488,260 |
| Apr 9, 2026 | 59.40 | 59.50 | 58.60 | 59.10 | 59.10 | -0.51% | 321,554 |
| Apr 8, 2026 | 58.00 | 59.80 | 57.70 | 59.40 | 59.40 | 4.58% | 482,181 |
| Apr 7, 2026 | 57.50 | 57.70 | 56.30 | 56.80 | 56.80 | -0.35% | 299,023 |
| Apr 2, 2026 | 58.50 | 59.10 | 57.00 | 57.00 | 57.00 | -2.23% | 317,871 |
| Apr 1, 2026 | 58.70 | 59.30 | 58.20 | 58.30 | 58.30 | 1.75% | 421,961 |
| Mar 31, 2026 | 59.00 | 59.00 | 56.50 | 57.30 | 57.30 | -2.88% | 672,629 |
| Mar 30, 2026 | 59.90 | 59.90 | 58.00 | 59.00 | 59.00 | -1.50% | 385,178 |
| Mar 27, 2026 | 59.00 | 59.90 | 58.80 | 59.90 | 59.90 | -0.50% | 526,889 |
| Mar 26, 2026 | 62.70 | 63.00 | 60.20 | 60.20 | 60.20 | -3.99% | 907,348 |
| Mar 25, 2026 | 63.00 | 63.60 | 62.00 | 62.70 | 62.70 | 1.62% | 515,023 |
| Mar 24, 2026 | 65.50 | 65.60 | 61.10 | 61.70 | 61.70 | -3.44% | 1,043,384 |
| Mar 23, 2026 | 64.60 | 66.70 | 63.60 | 63.90 | 63.90 | -5.89% | 1,341,247 |
| Mar 20, 2026 | 73.60 | 75.10 | 66.90 | 67.90 | 67.90 | -7.62% | 4,013,356 |
| Mar 19, 2026 | 72.20 | 75.50 | 68.00 | 73.50 | 73.50 | 5.30% | 9,845,849 |
| Mar 18, 2026 | 68.60 | 69.80 | 67.50 | 69.80 | 69.80 | 9.92% | 6,230,312 |
| Mar 17, 2026 | 59.90 | 64.30 | 58.60 | 63.50 | 63.50 | 7.99% | 4,279,182 |
| Mar 16, 2026 | 56.90 | 59.50 | 56.40 | 58.80 | 58.80 | 3.89% | 1,275,031 |
| Mar 13, 2026 | 55.80 | 56.70 | 55.40 | 56.60 | 56.60 | 0.71% | 305,510 |
| Mar 12, 2026 | 56.20 | 57.20 | 56.00 | 56.20 | 56.20 | -0.18% | 297,245 |
| Mar 11, 2026 | 53.40 | 57.60 | 53.40 | 56.30 | 56.30 | 5.23% | 1,261,317 |
| Mar 10, 2026 | 52.90 | 53.90 | 52.30 | 53.50 | 53.50 | 3.28% | 541,013 |
| 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% | 296,312 |
| 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% | 611,661 |
| 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 |