Wanshih Electronic Co., Ltd. (TPEX:6134)
Taiwan
· Delayed Price · Currency is TWD 29.45
+0.20 (0.68%)
Mar 10, 2026, 11:39 AM CST
Wanshih Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.80 | 30.15 | 28.80 | 29.25 | 29.25 | -8.45% | 1,634,670 |
| Mar 6, 2026 | 32.00 | 32.80 | 30.95 | 31.95 | 31.95 | -1.84% | 1,951,447 |
| Mar 5, 2026 | 34.10 | 35.50 | 32.40 | 32.55 | 32.55 | -1.66% | 6,969,270 |
| Mar 4, 2026 | 34.30 | 34.50 | 31.30 | 33.10 | 33.10 | -3.36% | 4,542,057 |
| Mar 3, 2026 | 32.80 | 35.15 | 32.50 | 34.25 | 34.25 | 5.06% | 5,295,954 |
| Mar 2, 2026 | 31.10 | 33.35 | 30.70 | 32.60 | 32.60 | 0.31% | 1,749,376 |
| Feb 26, 2026 | 31.90 | 32.95 | 31.90 | 32.50 | 32.50 | 2.04% | 1,127,267 |
| Feb 25, 2026 | 32.80 | 33.15 | 31.70 | 31.85 | 31.85 | -3.92% | 1,515,136 |
| Feb 24, 2026 | 31.35 | 34.00 | 31.15 | 33.15 | 33.15 | 5.07% | 4,366,699 |
| Feb 23, 2026 | 30.40 | 31.60 | 30.10 | 31.55 | 31.55 | 5.34% | 1,025,215 |
| Feb 11, 2026 | 29.20 | 30.60 | 29.20 | 29.95 | 29.95 | -0.17% | 835,818 |
| Feb 10, 2026 | 31.30 | 31.40 | 29.90 | 30.00 | 30.00 | -4.31% | 1,265,813 |
| Feb 9, 2026 | 32.60 | 33.05 | 31.15 | 31.35 | 31.35 | -3.24% | 2,135,457 |
| Feb 6, 2026 | 30.95 | 33.30 | 29.95 | 32.40 | 32.40 | 4.18% | 3,630,931 |
| Feb 5, 2026 | 32.25 | 33.95 | 31.10 | 31.10 | 31.10 | -3.72% | 3,729,482 |
| Feb 4, 2026 | 29.30 | 32.30 | 28.85 | 32.30 | 32.30 | 9.86% | 3,130,899 |
| Feb 3, 2026 | 28.65 | 29.40 | 28.40 | 29.40 | 29.40 | 3.89% | 613,435 |
| Feb 2, 2026 | 28.50 | 29.15 | 27.95 | 28.30 | 28.30 | -2.58% | 1,012,619 |
| Jan 30, 2026 | 30.25 | 30.55 | 28.90 | 29.05 | 29.05 | -5.07% | 857,185 |
| Jan 29, 2026 | 31.90 | 32.10 | 30.35 | 30.60 | 30.60 | -4.08% | 990,134 |
| Jan 28, 2026 | 31.65 | 31.90 | 31.00 | 31.90 | 31.90 | 0.47% | 1,354,270 |
| Jan 27, 2026 | 34.80 | 34.90 | 31.60 | 31.75 | 31.75 | -7.43% | 4,925,790 |
| Jan 26, 2026 | 31.60 | 34.30 | 31.30 | 34.30 | 34.30 | 9.94% | 9,674,869 |
| Jan 23, 2026 | 31.35 | 31.75 | 30.05 | 31.20 | 31.20 | 0.48% | 1,671,443 |
| Jan 22, 2026 | 31.05 | 32.40 | 30.65 | 31.05 | 31.05 | 1.97% | 2,040,411 |
| Jan 21, 2026 | 30.50 | 31.95 | 30.45 | 30.45 | 30.45 | -1.93% | 1,330,056 |
| Jan 20, 2026 | 32.15 | 32.85 | 30.90 | 31.05 | 31.05 | -4.02% | 2,479,944 |
| Jan 19, 2026 | 33.00 | 33.00 | 31.70 | 32.35 | 32.35 | -4.43% | 2,391,279 |
| Jan 16, 2026 | 33.55 | 35.00 | 32.55 | 33.85 | 33.85 | 3.99% | 11,020,810 |
| Jan 15, 2026 | 29.50 | 32.55 | 28.65 | 32.55 | 32.55 | 9.97% | 8,956,188 |
| Jan 14, 2026 | 28.70 | 29.80 | 28.40 | 29.60 | 29.60 | 4.04% | 2,800,491 |
| Jan 13, 2026 | 29.55 | 30.50 | 28.10 | 28.45 | 28.45 | -3.56% | 1,861,446 |
| Jan 12, 2026 | 28.35 | 29.65 | 27.85 | 29.50 | 29.50 | 6.12% | 4,159,629 |
| Jan 9, 2026 | 27.35 | 28.75 | 26.50 | 27.80 | 27.80 | 4.12% | 3,296,797 |
| Jan 8, 2026 | 28.10 | 28.20 | 26.60 | 26.70 | 26.70 | -4.30% | 897,061 |
| Jan 7, 2026 | 28.65 | 28.65 | 27.65 | 27.90 | 27.90 | -2.28% | 1,323,902 |
| Jan 6, 2026 | 26.55 | 28.75 | 26.20 | 28.55 | 28.55 | 7.53% | 1,740,357 |
| Jan 5, 2026 | 26.95 | 27.00 | 26.35 | 26.55 | 26.55 | -1.48% | 687,592 |
| Jan 2, 2026 | 26.90 | 27.15 | 26.70 | 26.95 | 26.95 | 0.37% | 453,953 |
| Dec 31, 2025 | 27.35 | 27.40 | 26.60 | 26.85 | 26.85 | -1.29% | 672,268 |
| Dec 30, 2025 | 27.40 | 27.45 | 26.80 | 27.20 | 27.20 | -1.98% | 1,109,552 |
| Dec 29, 2025 | 28.65 | 28.80 | 27.50 | 27.75 | 27.75 | -3.31% | 1,389,252 |
| Dec 26, 2025 | 28.85 | 29.25 | 28.05 | 28.70 | 28.70 | -2.05% | 1,885,031 |
| Dec 24, 2025 | 29.40 | 30.60 | 28.65 | 29.30 | 29.30 | 0.86% | 7,994,748 |
| Dec 23, 2025 | 28.00 | 29.85 | 27.40 | 29.05 | 29.05 | 6.02% | 6,286,687 |
| Dec 22, 2025 | 26.20 | 27.70 | 26.20 | 27.40 | 27.40 | 4.58% | 2,727,654 |
| Dec 19, 2025 | 26.25 | 27.55 | 26.05 | 26.20 | 26.20 | 2.14% | 2,491,797 |
| Dec 18, 2025 | 26.30 | 26.30 | 25.65 | 25.65 | 25.65 | -4.65% | 1,196,497 |
| Dec 17, 2025 | 27.00 | 28.20 | 26.40 | 26.90 | 26.90 | 1.51% | 6,449,035 |
| Dec 16, 2025 | 25.50 | 26.60 | 24.80 | 26.50 | 26.50 | 5.16% | 1,462,847 |
| Dec 15, 2025 | 24.60 | 25.85 | 24.60 | 25.20 | 25.20 | -1.56% | 760,956 |
| Dec 12, 2025 | 24.10 | 26.30 | 24.05 | 25.60 | 25.60 | 6.44% | 2,298,174 |
| Dec 11, 2025 | 23.90 | 24.80 | 23.80 | 24.05 | 24.05 | 1.69% | 1,544,396 |
| Dec 10, 2025 | 24.20 | 24.60 | 23.50 | 23.65 | 23.65 | -1.87% | 279,305 |
| Dec 9, 2025 | 23.35 | 24.65 | 23.35 | 24.10 | 24.10 | 4.10% | 726,180 |
| Dec 8, 2025 | 24.15 | 24.15 | 23.00 | 23.15 | 23.15 | -2.11% | 319,791 |
| Dec 5, 2025 | 24.00 | 24.95 | 23.65 | 23.65 | 23.65 | 1.07% | 759,975 |
| Dec 4, 2025 | 23.60 | 23.85 | 23.40 | 23.40 | 23.40 | -0.64% | 135,015 |
| Dec 3, 2025 | 23.45 | 24.30 | 23.45 | 23.55 | 23.55 | - | 398,155 |
| Dec 2, 2025 | 23.15 | 23.80 | 23.00 | 23.55 | 23.55 | 3.29% | 310,783 |
| Dec 1, 2025 | 22.75 | 22.95 | 22.70 | 22.80 | 22.80 | 0.22% | 109,009 |
| Nov 28, 2025 | 22.70 | 22.85 | 22.60 | 22.75 | 22.75 | 0.89% | 131,198 |
| Nov 27, 2025 | 22.75 | 22.75 | 22.20 | 22.55 | 22.55 | 0.89% | 92,384 |
| Nov 26, 2025 | 22.00 | 22.70 | 21.90 | 22.35 | 22.35 | 2.05% | 186,940 |
| Nov 25, 2025 | 21.45 | 22.05 | 21.40 | 21.90 | 21.90 | 2.82% | 84,537 |
| Nov 24, 2025 | 21.45 | 21.60 | 21.20 | 21.30 | 21.30 | 0.24% | 72,401 |
| Nov 21, 2025 | 21.80 | 22.20 | 21.25 | 21.25 | 21.25 | -3.41% | 177,607 |
| Nov 20, 2025 | 21.55 | 22.20 | 21.50 | 22.00 | 22.00 | 3.53% | 136,183 |
| Nov 19, 2025 | 21.15 | 21.30 | 21.00 | 21.25 | 21.25 | 0.47% | 169,014 |
| Nov 18, 2025 | 21.80 | 21.80 | 21.15 | 21.15 | 21.15 | -2.31% | 204,667 |
| Nov 17, 2025 | 22.50 | 22.50 | 21.65 | 21.65 | 21.65 | -2.91% | 178,790 |
| Nov 14, 2025 | 23.00 | 23.00 | 22.20 | 22.30 | 22.30 | -2.83% | 260,633 |
| Nov 13, 2025 | 22.55 | 24.00 | 22.50 | 22.95 | 22.95 | 4.32% | 735,129 |
| Nov 12, 2025 | 21.45 | 22.25 | 21.45 | 22.00 | 22.00 | 2.80% | 157,302 |
| Nov 11, 2025 | 21.30 | 21.90 | 21.10 | 21.40 | 21.40 | 0.47% | 152,288 |
| Nov 10, 2025 | 21.75 | 21.75 | 21.00 | 21.30 | 21.30 | -2.96% | 451,738 |
| Nov 7, 2025 | 22.65 | 22.70 | 21.95 | 21.95 | 21.95 | -3.09% | 263,524 |
| Nov 6, 2025 | 22.85 | 23.20 | 22.40 | 22.65 | 22.65 | 0.67% | 230,037 |
| Nov 5, 2025 | 22.65 | 22.95 | 22.15 | 22.50 | 22.50 | -1.75% | 198,217 |
| Nov 4, 2025 | 23.40 | 24.20 | 22.80 | 22.90 | 22.90 | -1.08% | 553,331 |
| Nov 3, 2025 | 22.05 | 23.40 | 21.80 | 23.15 | 23.15 | 4.51% | 338,827 |
| Oct 31, 2025 | 22.30 | 22.55 | 22.15 | 22.15 | 22.15 | -0.67% | 154,400 |
| Oct 30, 2025 | 22.55 | 22.80 | 22.15 | 22.30 | 22.30 | -0.67% | 196,158 |
| Oct 29, 2025 | 22.90 | 23.10 | 22.45 | 22.45 | 22.45 | -1.10% | 142,449 |
| Oct 28, 2025 | 22.80 | 23.05 | 22.45 | 22.70 | 22.70 | - | 154,826 |
| Oct 27, 2025 | 23.20 | 23.35 | 22.55 | 22.70 | 22.70 | -0.87% | 172,752 |
| Oct 23, 2025 | 23.25 | 23.25 | 22.80 | 22.90 | 22.90 | -1.51% | 111,348 |
| Oct 22, 2025 | 23.20 | 23.50 | 23.10 | 23.25 | 23.25 | 0.22% | 140,211 |
| Oct 21, 2025 | 23.10 | 23.40 | 23.00 | 23.20 | 23.20 | 0.87% | 194,927 |
| Oct 20, 2025 | 22.45 | 23.00 | 22.45 | 23.00 | 23.00 | 2.45% | 179,009 |
| Oct 17, 2025 | 22.40 | 22.80 | 22.40 | 22.45 | 22.45 | -1.32% | 95,406 |
| Oct 16, 2025 | 23.25 | 23.25 | 22.35 | 22.75 | 22.75 | 0.66% | 179,359 |
| Oct 15, 2025 | 22.25 | 22.65 | 22.00 | 22.60 | 22.60 | 2.49% | 508,262 |
| Oct 14, 2025 | 22.80 | 23.20 | 21.90 | 22.05 | 22.05 | -1.12% | 323,421 |
| Oct 13, 2025 | 22.40 | 22.45 | 21.70 | 22.30 | 22.30 | -3.25% | 353,719 |
| Oct 9, 2025 | 23.55 | 23.65 | 23.05 | 23.05 | 23.05 | -1.50% | 349,107 |
| Oct 8, 2025 | 23.65 | 23.85 | 23.35 | 23.40 | 23.40 | -2.90% | 394,397 |
| Oct 7, 2025 | 23.65 | 24.50 | 23.65 | 24.10 | 24.10 | 1.90% | 267,202 |
| Oct 3, 2025 | 24.25 | 24.30 | 23.65 | 23.65 | 23.65 | -2.27% | 215,442 |
| Oct 2, 2025 | 24.30 | 24.30 | 24.00 | 24.20 | 24.20 | - | 227,716 |