Wafer Works Corporation (TPEX:6182)
Taiwan
· Delayed Price · Currency is TWD 29.00
-0.05 (-0.17%)
Dec 5, 2025, 1:30 PM CST
Wafer Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.15 | 29.30 | 28.85 | 29.00 | 29.00 | - | 1,917,894 |
| Dec 4, 2025 | 29.45 | 29.55 | 28.90 | 29.00 | 29.00 | -0.85% | 2,137,186 |
| Dec 3, 2025 | 28.55 | 29.70 | 28.55 | 29.25 | 29.25 | 2.99% | 5,027,877 |
| Dec 2, 2025 | 28.95 | 28.95 | 28.40 | 28.40 | 28.40 | -0.87% | 2,304,640 |
| Dec 1, 2025 | 29.65 | 30.45 | 28.65 | 28.65 | 28.65 | - | 11,855,440 |
| Nov 28, 2025 | 28.75 | 29.30 | 28.60 | 28.65 | 28.65 | - | 2,201,706 |
| Nov 27, 2025 | 28.65 | 28.95 | 28.50 | 28.65 | 28.65 | 0.35% | 1,657,772 |
| Nov 26, 2025 | 29.20 | 29.20 | 28.40 | 28.55 | 28.55 | -0.87% | 2,389,502 |
| Nov 25, 2025 | 28.05 | 28.85 | 27.95 | 28.80 | 28.80 | 3.78% | 3,554,969 |
| Nov 24, 2025 | 27.30 | 27.75 | 27.05 | 27.75 | 27.75 | 2.59% | 2,171,244 |
| Nov 21, 2025 | 27.45 | 27.80 | 26.85 | 27.05 | 27.05 | -3.91% | 3,407,605 |
| Nov 20, 2025 | 27.90 | 28.40 | 27.65 | 28.15 | 28.15 | 3.68% | 2,946,780 |
| Nov 19, 2025 | 27.45 | 27.80 | 26.95 | 27.15 | 27.15 | -1.09% | 3,710,687 |
| Nov 18, 2025 | 28.85 | 28.90 | 27.15 | 27.45 | 27.45 | -4.69% | 6,489,930 |
| Nov 17, 2025 | 29.50 | 29.70 | 28.60 | 28.80 | 28.80 | -1.71% | 4,548,538 |
| Nov 14, 2025 | 29.35 | 30.00 | 29.25 | 29.30 | 29.30 | -1.51% | 3,333,063 |
| Nov 13, 2025 | 29.70 | 30.00 | 29.45 | 29.75 | 29.75 | -0.50% | 4,786,573 |
| Nov 12, 2025 | 30.00 | 30.50 | 29.80 | 29.90 | 29.90 | -1.32% | 4,875,057 |
| Nov 11, 2025 | 29.30 | 30.60 | 29.30 | 30.30 | 30.30 | 4.12% | 6,859,678 |
| Nov 10, 2025 | 29.00 | 29.40 | 28.35 | 29.10 | 29.10 | 1.22% | 5,212,644 |
| Nov 7, 2025 | 29.10 | 29.20 | 28.65 | 28.75 | 28.75 | -2.21% | 5,314,511 |
| Nov 6, 2025 | 29.55 | 29.70 | 29.15 | 29.40 | 29.40 | 0.17% | 5,094,416 |
| Nov 5, 2025 | 29.70 | 30.15 | 29.15 | 29.35 | 29.35 | -2.98% | 7,404,125 |
| Nov 4, 2025 | 31.20 | 31.45 | 30.25 | 30.25 | 30.25 | -2.58% | 5,670,969 |
| Nov 3, 2025 | 31.00 | 31.80 | 30.80 | 31.05 | 31.05 | -0.80% | 5,054,140 |
| Oct 31, 2025 | 32.20 | 32.80 | 31.05 | 31.30 | 31.30 | -1.88% | 8,483,671 |
| Oct 30, 2025 | 32.25 | 32.45 | 31.65 | 31.90 | 31.90 | -1.24% | 7,801,965 |
| Oct 29, 2025 | 33.30 | 33.65 | 32.20 | 32.30 | 32.30 | -2.71% | 12,423,510 |
| Oct 28, 2025 | 33.55 | 34.20 | 32.85 | 33.20 | 33.20 | -1.04% | 12,763,100 |
| Oct 27, 2025 | 34.70 | 35.10 | 33.10 | 33.55 | 33.55 | -0.74% | 20,787,080 |
| Oct 23, 2025 | 33.85 | 34.45 | 33.40 | 33.80 | 33.80 | -1.74% | 15,335,350 |
| Oct 22, 2025 | 35.75 | 37.30 | 34.25 | 34.40 | 34.40 | -3.91% | 101,251,000 |
| Oct 21, 2025 | 33.10 | 35.80 | 32.80 | 35.80 | 35.80 | 9.98% | 44,359,750 |
| Oct 20, 2025 | 30.95 | 32.80 | 30.75 | 32.55 | 32.55 | 5.34% | 19,178,640 |
| Oct 17, 2025 | 31.50 | 31.50 | 30.70 | 30.90 | 30.90 | -2.22% | 6,480,679 |
| Oct 16, 2025 | 31.20 | 32.45 | 31.20 | 31.60 | 31.60 | 0.96% | 17,468,280 |
| Oct 15, 2025 | 30.00 | 31.45 | 29.50 | 31.30 | 31.30 | 5.39% | 11,083,640 |
| Oct 14, 2025 | 31.30 | 31.55 | 29.70 | 29.70 | 29.70 | -5.26% | 12,033,670 |
| Oct 13, 2025 | 27.90 | 31.50 | 27.90 | 31.35 | 31.35 | 1.79% | 14,430,110 |
| Oct 9, 2025 | 31.05 | 31.25 | 30.50 | 30.80 | 30.80 | 0.16% | 7,361,171 |
| Oct 8, 2025 | 30.90 | 31.70 | 30.20 | 30.75 | 30.75 | -0.97% | 12,459,090 |
| Oct 7, 2025 | 30.55 | 31.50 | 30.15 | 31.05 | 31.05 | 1.97% | 9,046,595 |
| Oct 3, 2025 | 31.10 | 32.30 | 30.40 | 30.45 | 30.45 | -0.16% | 29,444,530 |
| Oct 2, 2025 | 30.50 | 30.90 | 30.20 | 30.50 | 30.50 | - | 6,785,560 |
| Oct 1, 2025 | 30.45 | 31.85 | 30.25 | 30.50 | 30.50 | 0.16% | 9,883,622 |
| Sep 30, 2025 | 29.85 | 30.70 | 29.45 | 30.45 | 30.45 | 2.53% | 7,934,583 |
| Sep 26, 2025 | 31.70 | 32.45 | 29.65 | 29.70 | 29.70 | -6.31% | 20,244,000 |
| Sep 25, 2025 | 31.00 | 31.95 | 30.45 | 31.70 | 31.70 | 1.93% | 13,000,080 |
| Sep 24, 2025 | 31.60 | 33.55 | 30.80 | 31.10 | 31.10 | -0.64% | 43,214,620 |
| Sep 23, 2025 | 31.25 | 31.60 | 30.60 | 31.30 | 31.30 | 1.29% | 10,494,280 |
| Sep 22, 2025 | 31.10 | 31.75 | 30.40 | 30.90 | 30.90 | -1.59% | 15,492,550 |
| Sep 19, 2025 | 33.10 | 33.40 | 31.05 | 31.40 | 31.40 | -6.13% | 39,149,210 |
| Sep 18, 2025 | 32.80 | 34.70 | 31.90 | 33.45 | 33.45 | 1.06% | 71,613,010 |
| Sep 17, 2025 | 31.70 | 34.80 | 31.00 | 33.10 | 33.10 | 3.60% | 96,173,710 |
| Sep 16, 2025 | 31.20 | 32.45 | 30.15 | 31.95 | 31.95 | 7.21% | 83,445,730 |
| Sep 15, 2025 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | 9.96% | 11,636,430 |
| Sep 12, 2025 | 24.80 | 27.10 | 24.80 | 27.10 | 27.10 | 9.94% | 13,892,240 |
| Sep 11, 2025 | 25.30 | 26.25 | 24.65 | 24.65 | 24.65 | -2.57% | 6,156,781 |
| Sep 10, 2025 | 25.75 | 25.80 | 25.10 | 25.30 | 25.30 | -2.32% | 4,100,867 |
| Sep 9, 2025 | 26.30 | 26.35 | 25.60 | 25.90 | 25.90 | -0.96% | 5,033,760 |
| Sep 8, 2025 | 25.80 | 26.60 | 25.10 | 26.15 | 26.15 | 3.36% | 10,709,750 |
| Sep 5, 2025 | 24.90 | 25.40 | 24.40 | 25.30 | 25.30 | 2.22% | 7,429,097 |
| Sep 4, 2025 | 24.15 | 25.20 | 24.15 | 24.75 | 24.75 | 3.99% | 8,601,443 |
| Sep 3, 2025 | 23.20 | 24.60 | 23.20 | 23.80 | 23.80 | 2.59% | 4,540,015 |
| Sep 2, 2025 | 23.50 | 23.75 | 23.10 | 23.20 | 23.20 | -0.85% | 1,600,020 |
| Sep 1, 2025 | 24.00 | 24.15 | 23.20 | 23.40 | 23.40 | -2.70% | 2,569,992 |
| Aug 29, 2025 | 24.55 | 24.65 | 24.05 | 24.05 | 24.05 | -1.03% | 2,055,100 |
| Aug 28, 2025 | 24.45 | 24.60 | 24.15 | 24.30 | 24.30 | -1.02% | 2,115,048 |
| Aug 27, 2025 | 25.50 | 25.50 | 24.50 | 24.55 | 24.55 | 0.61% | 4,566,218 |
| Aug 26, 2025 | 24.20 | 24.60 | 24.00 | 24.40 | 24.40 | 1.24% | 2,024,282 |
| Aug 25, 2025 | 25.25 | 25.25 | 24.10 | 24.10 | 24.10 | -2.03% | 3,536,466 |
| Aug 22, 2025 | 25.40 | 25.45 | 24.55 | 24.60 | 24.60 | -2.57% | 4,140,658 |
| Aug 21, 2025 | 23.95 | 25.50 | 23.90 | 25.25 | 25.25 | 6.99% | 7,591,236 |
| Aug 20, 2025 | 24.15 | 24.20 | 23.40 | 23.60 | 23.60 | -3.08% | 3,712,757 |
| Aug 19, 2025 | 24.45 | 24.80 | 24.05 | 24.35 | 24.35 | -0.41% | 3,836,838 |
| Aug 18, 2025 | 24.35 | 24.80 | 24.20 | 24.45 | 24.45 | 0.41% | 3,812,561 |
| Aug 15, 2025 | 24.40 | 24.50 | 23.90 | 24.35 | 24.35 | - | 3,928,104 |
| Aug 14, 2025 | 23.80 | 24.65 | 23.65 | 24.35 | 24.35 | 3.62% | 8,118,720 |
| Aug 13, 2025 | 23.70 | 24.00 | 23.20 | 23.50 | 23.50 | 0.86% | 3,985,495 |
| Aug 12, 2025 | 22.85 | 23.60 | 22.85 | 23.30 | 23.30 | 1.97% | 2,103,369 |
| Aug 11, 2025 | 22.80 | 23.00 | 22.40 | 22.85 | 22.85 | -0.65% | 1,812,289 |
| Aug 8, 2025 | 23.50 | 23.75 | 23.00 | 23.00 | 23.00 | -1.92% | 3,737,777 |
| Aug 7, 2025 | 24.35 | 24.90 | 23.45 | 23.45 | 23.45 | 0.21% | 10,552,250 |
| Aug 6, 2025 | 23.60 | 23.70 | 23.00 | 23.40 | 23.40 | -0.85% | 1,848,310 |
| Aug 5, 2025 | 23.50 | 23.95 | 23.45 | 23.60 | 23.60 | 0.85% | 2,286,112 |
| Aug 4, 2025 | 23.55 | 23.65 | 23.10 | 23.40 | 23.40 | -2.09% | 2,599,790 |
| Aug 1, 2025 | 22.80 | 23.90 | 22.40 | 23.90 | 23.90 | 3.24% | 4,446,634 |
| Jul 31, 2025 | 23.75 | 23.75 | 22.95 | 23.15 | 23.15 | -2.53% | 2,929,680 |
| Jul 30, 2025 | 23.40 | 23.75 | 22.70 | 23.75 | 23.75 | 3.49% | 3,816,892 |
| Jul 29, 2025 | 23.30 | 23.60 | 22.95 | 22.95 | 22.95 | -0.86% | 2,392,288 |
| Jul 28, 2025 | 23.05 | 23.35 | 22.70 | 23.15 | 23.15 | 0.65% | 2,193,960 |
| Jul 25, 2025 | 23.50 | 23.55 | 22.80 | 23.00 | 23.00 | -1.92% | 3,577,665 |
| Jul 24, 2025 | 23.10 | 23.80 | 22.60 | 23.45 | 23.45 | 2.40% | 6,783,582 |
| Jul 23, 2025 | 22.20 | 22.95 | 22.10 | 22.90 | 22.90 | 2.92% | 4,778,543 |
| Jul 22, 2025 | 23.35 | 23.35 | 21.95 | 22.25 | 22.25 | -4.51% | 8,311,370 |
| Jul 21, 2025 | 24.25 | 24.25 | 23.25 | 23.30 | 23.30 | -5.67% | 11,639,000 |
| Jul 18, 2025 | 23.80 | 24.95 | 23.50 | 24.70 | 24.70 | 6.01% | 44,308,850 |
| Jul 17, 2025 | 22.70 | 23.30 | 22.65 | 23.30 | 23.30 | 9.91% | 11,360,420 |
| Jul 16, 2025 | 20.90 | 21.45 | 20.75 | 21.20 | 21.20 | 1.44% | 1,251,350 |
| Jul 15, 2025 | 20.85 | 21.10 | 20.80 | 20.90 | 20.90 | 0.72% | 652,458 |