WiseChip Semiconductor Inc. (TPEX:5245)
Taiwan
· Delayed Price · Currency is TWD 24.55
-0.20 (-0.81%)
Apr 29, 2026, 1:30 PM CST
WiseChip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.55 | 24.55 | 24.25 | 24.55 | 24.55 | -0.81% | 15,270 |
| Apr 28, 2026 | 24.25 | 24.75 | 24.25 | 24.75 | 24.75 | 1.43% | 49,045 |
| Apr 27, 2026 | 24.65 | 24.65 | 23.80 | 24.40 | 24.40 | -0.41% | 78,084 |
| Apr 24, 2026 | 25.75 | 25.75 | 24.50 | 24.50 | 24.50 | -3.54% | 90,146 |
| Apr 23, 2026 | 26.00 | 26.60 | 24.90 | 25.40 | 25.40 | -2.68% | 198,028 |
| Apr 22, 2026 | 25.30 | 26.30 | 25.30 | 26.10 | 26.10 | 3.16% | 152,553 |
| Apr 21, 2026 | 25.00 | 25.95 | 24.85 | 25.30 | 25.30 | 1.20% | 66,237 |
| Apr 20, 2026 | 25.00 | 25.90 | 24.65 | 25.00 | 25.00 | -1.57% | 95,295 |
| Apr 17, 2026 | 24.85 | 26.20 | 24.85 | 25.40 | 25.40 | 2.42% | 170,594 |
| Apr 16, 2026 | 26.00 | 26.70 | 24.80 | 24.80 | 24.80 | -2.94% | 283,149 |
| Apr 15, 2026 | 23.30 | 25.55 | 23.30 | 25.55 | 25.55 | 9.89% | 185,343 |
| Apr 14, 2026 | 22.90 | 23.40 | 22.90 | 23.25 | 23.25 | 0.65% | 68,313 |
| Apr 13, 2026 | 22.20 | 23.20 | 22.15 | 23.10 | 23.10 | 0.65% | 106,325 |
| Apr 10, 2026 | 23.00 | 23.25 | 22.85 | 22.95 | 22.95 | -0.22% | 66,766 |
| Apr 9, 2026 | 23.45 | 23.50 | 23.00 | 23.00 | 23.00 | -1.71% | 39,296 |
| Apr 8, 2026 | 23.40 | 23.85 | 23.35 | 23.40 | 23.40 | 1.30% | 67,103 |
| Apr 7, 2026 | 24.00 | 24.00 | 23.00 | 23.10 | 23.10 | -4.15% | 128,456 |
| Apr 2, 2026 | 24.70 | 24.70 | 24.10 | 24.10 | 24.10 | -3.60% | 29,072 |
| Apr 1, 2026 | 24.50 | 25.85 | 23.55 | 25.00 | 25.00 | 2.46% | 40,295 |
| Mar 31, 2026 | 25.00 | 25.15 | 23.20 | 24.40 | 24.40 | -2.98% | 68,643 |
| Mar 30, 2026 | 25.60 | 25.65 | 24.95 | 25.15 | 25.15 | -0.98% | 34,952 |
| Mar 27, 2026 | 24.80 | 26.10 | 24.80 | 25.40 | 25.40 | 2.21% | 83,693 |
| Mar 26, 2026 | 25.50 | 25.50 | 24.85 | 24.85 | 24.85 | -1.00% | 27,170 |
| Mar 25, 2026 | 24.45 | 25.70 | 24.30 | 25.10 | 25.10 | 4.58% | 84,122 |
| Mar 24, 2026 | 24.75 | 24.80 | 23.95 | 24.00 | 24.00 | -1.84% | 67,738 |
| Mar 23, 2026 | 24.85 | 25.00 | 24.40 | 24.45 | 24.45 | -3.93% | 97,966 |
| Mar 20, 2026 | 25.50 | 25.70 | 25.45 | 25.45 | 25.45 | -0.78% | 72,487 |
| Mar 19, 2026 | 25.65 | 26.00 | 25.55 | 25.65 | 25.65 | - | 50,568 |
| Mar 18, 2026 | 25.60 | 25.90 | 25.55 | 25.65 | 25.65 | -0.39% | 92,994 |
| Mar 17, 2026 | 26.05 | 26.05 | 25.50 | 25.75 | 25.75 | 0.59% | 98,403 |
| Mar 16, 2026 | 26.20 | 26.65 | 25.25 | 25.60 | 25.60 | -2.29% | 108,376 |
| Mar 13, 2026 | 26.15 | 26.70 | 26.10 | 26.20 | 26.20 | -2.96% | 61,660 |
| Mar 12, 2026 | 26.90 | 27.20 | 26.50 | 27.00 | 27.00 | 0.37% | 68,574 |
| Mar 11, 2026 | 25.80 | 27.00 | 25.80 | 26.90 | 26.90 | 3.46% | 106,563 |
| Mar 10, 2026 | 26.10 | 26.20 | 25.50 | 26.00 | 26.00 | 3.17% | 98,262 |
| 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 |