WiseChip Semiconductor Inc. (TPEX:5245)
Taiwan
· Delayed Price · Currency is TWD 26.00
+0.80 (3.17%)
Mar 10, 2026, 1:30 PM CST
WiseChip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.30 | 26.30 | 24.75 | 25.20 | 25.20 | -8.20% | 177,183 |
| Mar 6, 2026 | 25.70 | 27.45 | 25.70 | 27.45 | 27.45 | 4.37% | 131,330 |
| Mar 5, 2026 | 27.50 | 27.50 | 26.20 | 26.30 | 26.30 | 0.38% | 117,883 |
| Mar 4, 2026 | 27.85 | 27.85 | 26.10 | 26.20 | 26.20 | -6.43% | 154,816 |
| Mar 3, 2026 | 29.60 | 30.00 | 28.00 | 28.00 | 28.00 | -5.41% | 270,487 |
| Mar 2, 2026 | 28.15 | 30.30 | 28.15 | 29.60 | 29.60 | -3.27% | 324,575 |
| Feb 26, 2026 | 33.00 | 33.10 | 30.25 | 30.60 | 30.60 | 1.66% | 1,316,755 |
| Feb 25, 2026 | 27.55 | 30.10 | 27.55 | 30.10 | 30.10 | 9.85% | 416,679 |
| Feb 24, 2026 | 27.25 | 27.70 | 27.20 | 27.40 | 27.40 | -1.26% | 191,615 |
| Feb 23, 2026 | 27.30 | 27.90 | 27.10 | 27.75 | 27.75 | 2.78% | 187,804 |
| Feb 11, 2026 | 27.80 | 28.45 | 27.00 | 27.00 | 27.00 | - | 175,090 |
| Feb 10, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -1.82% | 135,192 |
| Feb 9, 2026 | 28.50 | 28.50 | 27.25 | 27.50 | 27.50 | -2.48% | 278,301 |
| Feb 6, 2026 | 30.95 | 32.50 | 28.20 | 28.20 | 28.20 | -6.62% | 1,280,992 |
| Feb 5, 2026 | 31.95 | 31.95 | 30.05 | 30.20 | 30.20 | -5.63% | 454,216 |
| Feb 4, 2026 | 33.00 | 33.00 | 31.50 | 32.00 | 32.00 | -3.90% | 994,048 |
| Feb 3, 2026 | 35.45 | 37.00 | 33.00 | 33.30 | 33.30 | -1.77% | 4,988,143 |
| Feb 2, 2026 | 31.55 | 33.90 | 31.55 | 33.90 | 33.90 | 9.89% | 1,299,012 |
| Jan 30, 2026 | 28.45 | 30.85 | 28.45 | 30.85 | 30.85 | 9.98% | 1,717,742 |
| Jan 29, 2026 | 26.10 | 28.05 | 26.10 | 28.05 | 28.05 | 10.00% | 386,618 |
| Jan 28, 2026 | 26.35 | 26.35 | 25.25 | 25.50 | 25.50 | 0.79% | 96,310 |
| Jan 27, 2026 | 25.15 | 25.75 | 25.15 | 25.30 | 25.30 | -0.59% | 26,483 |
| Jan 26, 2026 | 25.60 | 25.60 | 24.80 | 25.45 | 25.45 | -1.93% | 79,787 |
| Jan 23, 2026 | 26.90 | 26.90 | 25.85 | 25.95 | 25.95 | -1.70% | 75,218 |
| Jan 22, 2026 | 25.85 | 26.95 | 25.80 | 26.40 | 26.40 | 1.93% | 64,686 |
| Jan 21, 2026 | 27.50 | 27.50 | 25.90 | 25.90 | 25.90 | -4.78% | 115,250 |
| Jan 20, 2026 | 27.50 | 27.50 | 27.15 | 27.20 | 27.20 | -1.98% | 151,146 |
| Jan 19, 2026 | 29.80 | 30.85 | 27.65 | 27.75 | 27.75 | -5.13% | 847,460 |
| Jan 16, 2026 | 27.10 | 29.25 | 27.10 | 29.25 | 29.25 | 9.96% | 528,042 |
| Jan 15, 2026 | 27.00 | 27.00 | 26.45 | 26.60 | 26.60 | -1.48% | 123,526 |
| Jan 14, 2026 | 27.00 | 27.70 | 26.50 | 27.00 | 27.00 | -1.28% | 115,702 |
| Jan 13, 2026 | 28.40 | 28.60 | 26.90 | 27.35 | 27.35 | 0.37% | 211,248 |
| Jan 12, 2026 | 27.10 | 27.55 | 26.55 | 27.25 | 27.25 | -0.73% | 233,847 |
| Jan 9, 2026 | 27.50 | 29.15 | 26.25 | 27.45 | 27.45 | -1.26% | 293,164 |
| Jan 8, 2026 | 29.35 | 29.35 | 27.50 | 27.80 | 27.80 | -6.24% | 472,853 |
| Jan 7, 2026 | 28.95 | 30.30 | 27.75 | 29.65 | 29.65 | 4.96% | 2,312,482 |
| Jan 6, 2026 | 26.75 | 28.25 | 26.10 | 28.25 | 28.25 | 9.92% | 1,143,594 |
| Jan 5, 2026 | 25.00 | 25.70 | 24.55 | 25.70 | 25.70 | 9.83% | 648,994 |
| Jan 2, 2026 | 22.00 | 23.40 | 22.00 | 23.40 | 23.40 | 9.86% | 226,299 |
| Dec 31, 2025 | 20.75 | 21.60 | 20.75 | 21.30 | 21.30 | 1.43% | 42,105 |
| Dec 30, 2025 | 21.40 | 21.40 | 20.95 | 21.00 | 21.00 | 0.24% | 14,023 |
| Dec 29, 2025 | 21.25 | 21.25 | 20.85 | 20.95 | 20.95 | -1.41% | 34,013 |
| Dec 26, 2025 | 21.25 | 21.55 | 21.20 | 21.25 | 21.25 | - | 19,038 |
| Dec 24, 2025 | 21.80 | 22.30 | 21.25 | 21.25 | 21.25 | 0.24% | 91,117 |
| Dec 23, 2025 | 21.65 | 21.70 | 21.15 | 21.20 | 21.20 | -1.62% | 50,273 |
| Dec 22, 2025 | 21.85 | 21.85 | 21.40 | 21.55 | 21.55 | 0.47% | 20,001 |
| Dec 19, 2025 | 21.65 | 21.75 | 21.45 | 21.45 | 21.45 | -0.46% | 9,000 |
| Dec 18, 2025 | 21.35 | 21.55 | 21.10 | 21.55 | 21.55 | -0.92% | 39,500 |
| Dec 17, 2025 | 21.35 | 21.85 | 21.35 | 21.75 | 21.75 | 2.35% | 19,000 |
| Dec 16, 2025 | 21.20 | 21.25 | 21.05 | 21.25 | 21.25 | -1.39% | 16,026 |
| Dec 15, 2025 | 21.40 | 22.30 | 21.20 | 21.55 | 21.55 | 0.70% | 16,101 |
| Dec 12, 2025 | 21.45 | 21.45 | 21.40 | 21.40 | 21.40 | -0.23% | 3,101 |
| Dec 11, 2025 | 21.80 | 21.80 | 21.30 | 21.45 | 21.45 | -1.15% | 35,830 |
| Dec 10, 2025 | 21.50 | 21.70 | 21.35 | 21.70 | 21.70 | 1.17% | 31,050 |
| Dec 9, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.38% | 3,000 |
| Dec 8, 2025 | 21.75 | 21.80 | 21.70 | 21.75 | 21.75 | -1.58% | 16,259 |
| Dec 5, 2025 | 22.20 | 22.25 | 22.05 | 22.10 | 22.10 | -1.12% | 22,430 |
| Dec 4, 2025 | 22.20 | 23.25 | 22.20 | 22.35 | 22.35 | 2.29% | 94,996 |
| Dec 3, 2025 | 21.50 | 22.70 | 21.50 | 21.85 | 21.85 | 1.63% | 56,140 |
| Dec 2, 2025 | 21.95 | 21.95 | 21.45 | 21.50 | 21.50 | - | 39,017 |
| Dec 1, 2025 | 21.65 | 21.65 | 21.20 | 21.50 | 21.50 | -0.69% | 41,614 |
| Nov 28, 2025 | 20.55 | 22.60 | 20.55 | 21.65 | 21.65 | 5.35% | 205,970 |
| Nov 27, 2025 | 20.55 | 20.65 | 20.40 | 20.55 | 20.55 | -1.20% | 15,104 |
| Nov 26, 2025 | 20.80 | 20.80 | 20.75 | 20.80 | 20.80 | 1.46% | 6,052 |
| Nov 25, 2025 | 20.50 | 20.55 | 20.00 | 20.50 | 20.50 | 0.24% | 36,110 |
| Nov 24, 2025 | 20.10 | 20.60 | 20.05 | 20.45 | 20.45 | 1.49% | 20,124 |
| Nov 21, 2025 | 20.75 | 20.75 | 20.00 | 20.15 | 20.15 | -2.89% | 31,600 |
| Nov 20, 2025 | 20.90 | 20.90 | 20.75 | 20.75 | 20.75 | - | 10,001 |
| Nov 19, 2025 | 20.65 | 20.75 | 20.55 | 20.75 | 20.75 | -1.43% | 11,132 |
| Nov 18, 2025 | 21.55 | 22.15 | 21.05 | 21.05 | 21.05 | -3.22% | 15,371 |
| Nov 17, 2025 | 21.80 | 22.00 | 21.65 | 21.75 | 21.75 | -0.23% | 10,002 |
| Nov 14, 2025 | 21.70 | 22.05 | 21.50 | 21.80 | 21.80 | -1.36% | 21,078 |
| Nov 13, 2025 | 22.35 | 22.35 | 21.60 | 22.10 | 22.10 | 1.61% | 24,219 |
| Nov 12, 2025 | 20.80 | 22.65 | 20.80 | 21.75 | 21.75 | 5.58% | 117,535 |
| Nov 11, 2025 | 20.90 | 21.30 | 20.50 | 20.60 | 20.60 | 0.73% | 33,029 |
| Nov 10, 2025 | 20.80 | 20.90 | 20.40 | 20.45 | 20.45 | -1.21% | 22,041 |
| Nov 7, 2025 | 21.15 | 21.15 | 20.70 | 20.70 | 20.70 | -2.82% | 21,170 |
| Nov 6, 2025 | 21.40 | 21.50 | 21.10 | 21.30 | 21.30 | - | 40,333 |
| Nov 5, 2025 | 21.65 | 22.00 | 21.10 | 21.30 | 21.30 | -4.05% | 67,933 |
| Nov 4, 2025 | 22.50 | 22.65 | 22.15 | 22.20 | 22.20 | -1.33% | 55,029 |
| Nov 3, 2025 | 22.40 | 22.70 | 22.30 | 22.50 | 22.50 | -0.22% | 27,749 |
| Oct 31, 2025 | 22.40 | 23.20 | 22.40 | 22.55 | 22.55 | -0.44% | 35,016 |
| Oct 30, 2025 | 23.70 | 23.90 | 22.65 | 22.65 | 22.65 | -0.66% | 53,219 |
| Oct 29, 2025 | 23.40 | 23.40 | 22.30 | 22.80 | 22.80 | -2.15% | 103,053 |
| Oct 28, 2025 | 23.50 | 23.70 | 23.25 | 23.30 | 23.30 | -1.27% | 24,300 |
| Oct 27, 2025 | 23.80 | 23.80 | 23.40 | 23.60 | 23.60 | -0.63% | 26,034 |
| Oct 23, 2025 | 23.70 | 23.85 | 23.50 | 23.75 | 23.75 | -0.42% | 14,110 |
| Oct 22, 2025 | 23.40 | 23.90 | 23.10 | 23.85 | 23.85 | - | 53,471 |
| Oct 21, 2025 | 24.40 | 24.40 | 23.85 | 23.85 | 23.85 | -0.83% | 100,280 |
| Oct 20, 2025 | 24.65 | 26.25 | 23.85 | 24.05 | 24.05 | 0.63% | 469,000 |
| Oct 17, 2025 | 23.85 | 24.15 | 23.80 | 23.90 | 23.90 | -0.21% | 25,000 |
| Oct 16, 2025 | 24.00 | 24.10 | 23.75 | 23.95 | 23.95 | -1.24% | 29,123 |
| Oct 15, 2025 | 24.40 | 24.45 | 24.05 | 24.25 | 24.25 | -2.61% | 20,001 |
| Oct 14, 2025 | 25.35 | 25.40 | 24.70 | 24.90 | 24.90 | - | 35,198 |
| Oct 13, 2025 | 23.05 | 25.00 | 23.05 | 24.90 | 24.90 | -1.39% | 106,150 |
| Oct 9, 2025 | 25.15 | 25.40 | 25.05 | 25.25 | 25.25 | -0.59% | 44,211 |
| Oct 8, 2025 | 25.30 | 25.40 | 25.00 | 25.40 | 25.40 | 0.40% | 79,600 |
| Oct 7, 2025 | 25.20 | 25.75 | 25.05 | 25.30 | 25.30 | 0.40% | 75,226 |
| Oct 3, 2025 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | -0.20% | 27,191 |
| Oct 2, 2025 | 25.30 | 25.70 | 25.25 | 25.25 | 25.25 | -1.75% | 46,859 |