WITS Corp. (TPEX:4953)
Taiwan
· Delayed Price · Currency is TWD 131.50
-2.00 (-1.50%)
At close: Dec 5, 2025
WITS Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.50 | 133.50 | 131.00 | 131.50 | 131.50 | -1.50% | 343,584 |
| Dec 4, 2025 | 134.00 | 135.00 | 132.00 | 133.50 | 133.50 | 1.52% | 612,275 |
| Dec 3, 2025 | 131.00 | 132.00 | 131.00 | 131.50 | 131.50 | 0.77% | 401,795 |
| Dec 2, 2025 | 129.50 | 133.50 | 129.50 | 130.50 | 130.50 | 1.95% | 1,185,462 |
| Dec 1, 2025 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 1.59% | 701,515 |
| Nov 28, 2025 | 126.00 | 127.00 | 124.50 | 126.00 | 126.00 | - | 508,666 |
| Nov 27, 2025 | 126.00 | 126.50 | 124.50 | 126.00 | 126.00 | 0.80% | 370,769 |
| Nov 26, 2025 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | -0.40% | 418,343 |
| Nov 25, 2025 | 124.00 | 125.50 | 123.50 | 125.50 | 125.50 | 2.45% | 529,048 |
| Nov 24, 2025 | 121.00 | 124.00 | 121.00 | 122.50 | 122.50 | 1.66% | 343,109 |
| Nov 21, 2025 | 118.50 | 121.00 | 118.00 | 120.50 | 120.50 | -0.82% | 385,828 |
| Nov 20, 2025 | 118.00 | 121.50 | 118.00 | 121.50 | 121.50 | 4.29% | 340,249 |
| Nov 19, 2025 | 119.50 | 120.00 | 114.50 | 116.50 | 116.50 | -2.10% | 615,000 |
| Nov 18, 2025 | 121.50 | 123.50 | 119.00 | 119.00 | 119.00 | -2.86% | 507,142 |
| Nov 17, 2025 | 123.00 | 125.00 | 120.50 | 122.50 | 122.50 | 1.24% | 591,951 |
| Nov 14, 2025 | 126.50 | 127.50 | 120.00 | 121.00 | 121.00 | -4.35% | 1,174,888 |
| Nov 13, 2025 | 126.50 | 127.00 | 124.50 | 126.50 | 126.50 | 0.80% | 699,622 |
| Nov 12, 2025 | 126.00 | 127.50 | 124.50 | 125.50 | 125.50 | -0.79% | 1,107,257 |
| Nov 11, 2025 | 124.00 | 128.00 | 123.50 | 126.50 | 126.50 | 8.58% | 2,432,404 |
| Nov 10, 2025 | 118.50 | 119.00 | 116.00 | 116.50 | 116.50 | -2.92% | 542,972 |
| Nov 7, 2025 | 120.00 | 121.00 | 116.50 | 120.00 | 120.00 | -0.83% | 790,451 |
| Nov 6, 2025 | 122.50 | 126.00 | 119.00 | 121.00 | 121.00 | - | 1,129,468 |
| Nov 5, 2025 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | -1.63% | 476,744 |
| Nov 4, 2025 | 126.00 | 126.50 | 121.50 | 123.00 | 123.00 | -1.99% | 686,961 |
| Nov 3, 2025 | 125.00 | 128.00 | 122.00 | 125.50 | 125.50 | 1.21% | 781,548 |
| Oct 31, 2025 | 123.00 | 124.00 | 121.50 | 124.00 | 124.00 | 1.22% | 421,106 |
| Oct 30, 2025 | 122.00 | 123.50 | 120.50 | 122.50 | 122.50 | 1.24% | 548,818 |
| Oct 29, 2025 | 121.00 | 122.00 | 120.50 | 121.00 | 121.00 | - | 237,498 |
| Oct 28, 2025 | 122.00 | 122.00 | 120.50 | 121.00 | 121.00 | -1.22% | 234,896 |
| Oct 27, 2025 | 123.00 | 123.00 | 121.00 | 122.50 | 122.50 | 1.24% | 312,564 |
| Oct 23, 2025 | 124.50 | 124.50 | 120.00 | 121.00 | 121.00 | 0.41% | 510,809 |
| Oct 22, 2025 | 122.00 | 122.00 | 120.00 | 120.50 | 120.50 | -1.63% | 442,435 |
| Oct 21, 2025 | 121.00 | 123.00 | 121.00 | 122.50 | 122.50 | 2.08% | 438,151 |
| Oct 20, 2025 | 121.50 | 122.00 | 119.00 | 120.00 | 120.00 | -0.41% | 469,770 |
| Oct 17, 2025 | 121.50 | 121.50 | 120.00 | 120.50 | 120.50 | -2.03% | 664,633 |
| Oct 16, 2025 | 125.00 | 125.50 | 122.00 | 123.00 | 123.00 | -1.99% | 948,122 |
| Oct 15, 2025 | 123.00 | 125.50 | 122.00 | 125.50 | 125.50 | 3.29% | 1,150,274 |
| Oct 14, 2025 | 131.00 | 131.00 | 120.50 | 121.50 | 121.50 | -6.18% | 2,906,612 |
| Oct 13, 2025 | 115.50 | 131.00 | 114.00 | 129.50 | 129.50 | 8.37% | 3,759,622 |
| Oct 9, 2025 | 119.50 | 120.00 | 118.00 | 119.50 | 119.50 | 1.70% | 1,184,882 |
| Oct 8, 2025 | 117.00 | 118.00 | 115.50 | 117.50 | 117.50 | 3.07% | 974,572 |
| Oct 7, 2025 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 1.33% | 292,317 |
| Oct 3, 2025 | 113.00 | 113.00 | 111.50 | 112.50 | 112.50 | -0.44% | 276,423 |
| Oct 2, 2025 | 114.00 | 115.50 | 112.00 | 113.00 | 113.00 | -0.88% | 315,320 |
| Oct 1, 2025 | 116.00 | 119.00 | 113.00 | 114.00 | 114.00 | -1.30% | 1,196,032 |
| Sep 30, 2025 | 109.50 | 118.00 | 109.50 | 115.50 | 115.50 | 6.45% | 1,198,252 |
| Sep 26, 2025 | 110.00 | 110.00 | 107.00 | 108.50 | 108.50 | -1.36% | 276,761 |
| Sep 25, 2025 | 112.00 | 112.00 | 109.50 | 110.00 | 110.00 | 0.92% | 250,671 |
| Sep 24, 2025 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 207,293 |
| Sep 23, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 210,889 |
| Sep 22, 2025 | 111.00 | 111.00 | 109.50 | 110.00 | 110.00 | - | 141,278 |
| Sep 19, 2025 | 110.50 | 111.00 | 109.50 | 110.00 | 110.00 | 0.46% | 149,729 |
| Sep 18, 2025 | 109.50 | 110.00 | 108.50 | 109.50 | 109.50 | 0.46% | 123,285 |
| Sep 17, 2025 | 108.00 | 113.00 | 108.00 | 109.00 | 109.00 | 0.46% | 332,151 |
| Sep 16, 2025 | 110.00 | 110.00 | 108.00 | 108.50 | 108.50 | -0.91% | 189,092 |
| Sep 15, 2025 | 113.00 | 113.50 | 109.00 | 109.50 | 109.50 | -3.52% | 330,943 |
| Sep 12, 2025 | 114.50 | 114.50 | 112.50 | 113.50 | 113.50 | - | 225,959 |
| Sep 11, 2025 | 115.50 | 117.00 | 113.00 | 113.50 | 113.50 | -0.87% | 514,314 |
| Sep 10, 2025 | 115.50 | 116.50 | 114.00 | 114.50 | 114.50 | - | 479,425 |
| Sep 9, 2025 | 116.50 | 116.50 | 113.00 | 114.50 | 114.50 | 2.23% | 541,392 |
| Sep 8, 2025 | 111.50 | 112.50 | 111.00 | 112.00 | 112.00 | 1.36% | 270,094 |
| Sep 5, 2025 | 112.00 | 112.00 | 110.00 | 110.50 | 110.50 | 0.45% | 209,017 |
| Sep 4, 2025 | 111.50 | 112.00 | 110.00 | 110.00 | 110.00 | 0.46% | 284,050 |
| Sep 3, 2025 | 108.50 | 111.00 | 108.50 | 109.50 | 109.50 | - | 197,166 |
| Sep 2, 2025 | 114.00 | 114.00 | 109.00 | 109.50 | 109.50 | -2.23% | 393,798 |
| Sep 1, 2025 | 112.00 | 114.50 | 111.00 | 112.00 | 112.00 | 0.45% | 527,640 |
| Aug 29, 2025 | 114.50 | 115.00 | 111.00 | 111.50 | 111.50 | -2.62% | 495,404 |
| Aug 28, 2025 | 112.00 | 119.00 | 112.00 | 114.50 | 114.50 | 3.62% | 1,980,513 |
| Aug 27, 2025 | 111.00 | 111.00 | 110.00 | 110.50 | 110.50 | - | 344,807 |
| Aug 26, 2025 | 110.50 | 110.50 | 109.00 | 110.50 | 110.50 | 0.91% | 239,584 |
| Aug 25, 2025 | 110.50 | 110.50 | 109.00 | 109.50 | 109.50 | 0.92% | 197,562 |
| Aug 22, 2025 | 111.50 | 111.50 | 108.50 | 108.50 | 108.50 | -1.81% | 371,509 |
| Aug 21, 2025 | 108.50 | 111.00 | 108.50 | 110.50 | 110.50 | 3.76% | 764,811 |
| Aug 20, 2025 | 105.00 | 107.50 | 104.00 | 106.50 | 106.50 | 0.47% | 426,739 |
| Aug 19, 2025 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -2.30% | 180,129 |
| Aug 18, 2025 | 109.00 | 109.50 | 108.00 | 108.50 | 108.50 | - | 316,023 |
| Aug 15, 2025 | 109.00 | 109.00 | 107.50 | 108.50 | 108.50 | 0.46% | 281,957 |
| Aug 14, 2025 | 107.00 | 108.50 | 106.00 | 108.00 | 108.00 | 0.93% | 373,446 |
| Aug 13, 2025 | 106.50 | 109.00 | 106.50 | 107.00 | 107.00 | 0.47% | 660,214 |
| Aug 12, 2025 | 106.50 | 109.00 | 105.00 | 106.50 | 106.50 | 0.95% | 722,120 |
| Aug 11, 2025 | 103.00 | 105.50 | 103.00 | 105.50 | 105.50 | 2.43% | 569,251 |
| Aug 8, 2025 | 102.50 | 105.50 | 102.50 | 103.00 | 103.00 | 3.83% | 753,701 |
| Aug 7, 2025 | 100.00 | 100.50 | 98.90 | 99.20 | 99.20 | -0.60% | 126,566 |
| Aug 6, 2025 | 100.00 | 100.00 | 99.10 | 99.80 | 99.80 | 0.30% | 192,916 |
| Aug 5, 2025 | 98.00 | 99.90 | 98.00 | 99.50 | 99.50 | 2.05% | 230,947 |
| Aug 4, 2025 | 96.00 | 97.70 | 95.60 | 97.50 | 97.50 | 0.62% | 61,674 |
| Aug 1, 2025 | 94.40 | 97.00 | 94.30 | 96.90 | 96.90 | 1.47% | 91,480 |
| Jul 31, 2025 | 96.60 | 96.70 | 95.40 | 95.50 | 95.50 | -1.24% | 201,051 |
| Jul 30, 2025 | 97.50 | 97.50 | 96.40 | 96.70 | 96.70 | -1.02% | 152,286 |
| Jul 29, 2025 | 98.40 | 98.50 | 97.10 | 97.70 | 97.70 | -0.71% | 96,183 |
| Jul 28, 2025 | 97.10 | 99.70 | 97.10 | 98.40 | 98.40 | 0.61% | 114,150 |
| Jul 25, 2025 | 98.00 | 98.50 | 97.50 | 97.80 | 97.80 | -0.31% | 80,784 |
| Jul 24, 2025 | 99.70 | 99.70 | 97.30 | 98.10 | 98.10 | -0.91% | 112,002 |
| Jul 23, 2025 | 96.70 | 99.30 | 96.70 | 99.00 | 99.00 | 3.13% | 228,790 |
| Jul 22, 2025 | 98.00 | 98.00 | 95.10 | 96.00 | 96.00 | -1.94% | 234,511 |
| Jul 21, 2025 | 98.20 | 99.30 | 97.60 | 97.90 | 97.90 | -0.51% | 107,605 |
| Jul 18, 2025 | 99.20 | 100.50 | 98.40 | 98.40 | 98.40 | -0.81% | 158,729 |
| Jul 17, 2025 | 98.60 | 99.50 | 98.20 | 99.20 | 99.20 | 1.95% | 158,623 |
| Jul 16, 2025 | 96.50 | 98.10 | 96.50 | 97.30 | 97.30 | 1.14% | 97,726 |
| Jul 15, 2025 | 96.00 | 96.30 | 95.90 | 96.20 | 96.20 | 0.10% | 78,593 |