Wieson Technologies Co., Ltd. (TPEX:6272)
Taiwan
· Delayed Price · Currency is TWD 52.80
-2.80 (-5.04%)
Dec 5, 2025, 2:16 PM CST
Wieson Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.20 | 54.60 | 52.60 | 54.60 | 54.60 | -1.80% | 757,133 |
| Dec 4, 2025 | 55.70 | 56.20 | 53.80 | 55.60 | 55.60 | 1.46% | 641,138 |
| Dec 3, 2025 | 57.00 | 57.00 | 54.70 | 54.80 | 54.80 | -3.86% | 369,913 |
| Dec 2, 2025 | 56.60 | 57.20 | 54.00 | 57.00 | 57.00 | -0.52% | 400,896 |
| Dec 1, 2025 | 57.20 | 57.50 | 56.40 | 57.30 | 57.30 | 0.17% | 155,204 |
| Nov 28, 2025 | 57.80 | 58.00 | 56.70 | 57.20 | 57.20 | -1.55% | 292,636 |
| Nov 27, 2025 | 58.40 | 59.20 | 57.60 | 58.10 | 58.10 | -0.68% | 357,404 |
| Nov 26, 2025 | 57.40 | 60.00 | 56.70 | 58.50 | 58.50 | 2.45% | 483,286 |
| Nov 25, 2025 | 57.90 | 57.90 | 55.80 | 57.10 | 57.10 | 1.60% | 162,491 |
| Nov 24, 2025 | 54.80 | 57.10 | 54.80 | 56.20 | 56.20 | 2.74% | 171,666 |
| Nov 21, 2025 | 55.40 | 56.90 | 54.00 | 54.70 | 54.70 | -0.36% | 271,621 |
| Nov 20, 2025 | 54.70 | 56.70 | 54.70 | 54.90 | 54.90 | 0.73% | 117,640 |
| Nov 19, 2025 | 54.60 | 57.50 | 53.80 | 54.50 | 54.50 | -0.55% | 329,088 |
| Nov 18, 2025 | 56.20 | 56.70 | 54.60 | 54.80 | 54.80 | -2.49% | 514,757 |
| Nov 17, 2025 | 57.90 | 58.60 | 55.30 | 56.20 | 56.20 | -2.77% | 368,569 |
| Nov 14, 2025 | 60.40 | 62.00 | 56.50 | 57.80 | 57.80 | -4.93% | 688,831 |
| Nov 13, 2025 | 57.90 | 63.00 | 57.90 | 60.80 | 60.80 | 4.83% | 1,187,579 |
| Nov 12, 2025 | 57.70 | 60.40 | 57.70 | 58.00 | 58.00 | 0.52% | 415,735 |
| Nov 11, 2025 | 58.10 | 58.10 | 57.30 | 57.70 | 57.70 | -0.69% | 130,711 |
| Nov 10, 2025 | 58.10 | 58.80 | 57.60 | 58.10 | 58.10 | 0.35% | 176,199 |
| Nov 7, 2025 | 57.60 | 58.50 | 56.80 | 57.90 | 57.90 | 0.52% | 127,200 |
| Nov 6, 2025 | 57.80 | 58.20 | 57.30 | 57.60 | 57.60 | 0.17% | 178,030 |
| Nov 5, 2025 | 59.00 | 59.00 | 56.30 | 57.50 | 57.50 | -1.54% | 229,695 |
| Nov 4, 2025 | 60.20 | 61.00 | 57.60 | 58.40 | 58.40 | -2.99% | 585,462 |
| Nov 3, 2025 | 58.00 | 60.50 | 58.00 | 60.20 | 60.20 | 3.79% | 938,522 |
| Oct 31, 2025 | 57.00 | 58.20 | 56.80 | 58.00 | 58.00 | 1.05% | 181,713 |
| Oct 30, 2025 | 58.20 | 58.90 | 56.80 | 57.40 | 57.40 | -0.86% | 260,032 |
| Oct 29, 2025 | 56.00 | 58.20 | 55.80 | 57.90 | 57.90 | 3.58% | 317,875 |
| Oct 28, 2025 | 57.00 | 57.00 | 55.40 | 55.90 | 55.90 | -1.24% | 126,679 |
| Oct 27, 2025 | 56.50 | 57.40 | 55.80 | 56.60 | 56.60 | 0.89% | 162,284 |
| Oct 23, 2025 | 57.30 | 57.90 | 55.30 | 56.10 | 56.10 | -1.58% | 159,888 |
| Oct 22, 2025 | 55.00 | 57.20 | 54.80 | 57.00 | 57.00 | 3.64% | 300,232 |
| Oct 21, 2025 | 54.70 | 55.20 | 54.00 | 55.00 | 55.00 | -0.18% | 98,871 |
| Oct 20, 2025 | 54.50 | 55.50 | 54.50 | 55.10 | 55.10 | -0.72% | 130,819 |
| Oct 17, 2025 | 56.20 | 56.60 | 54.60 | 55.50 | 55.50 | -1.94% | 364,095 |
| Oct 16, 2025 | 57.50 | 57.50 | 56.30 | 56.60 | 56.60 | -0.18% | 82,096 |
| Oct 15, 2025 | 57.50 | 57.50 | 56.40 | 56.70 | 56.70 | -1.05% | 133,759 |
| Oct 14, 2025 | 58.50 | 59.00 | 56.70 | 57.30 | 57.30 | -0.69% | 315,385 |
| Oct 13, 2025 | 56.30 | 58.50 | 55.00 | 57.70 | 57.70 | -0.69% | 321,536 |
| Oct 9, 2025 | 58.50 | 59.50 | 57.00 | 58.10 | 58.10 | -0.68% | 435,551 |
| Oct 8, 2025 | 55.90 | 59.70 | 55.30 | 58.50 | 58.50 | 4.65% | 560,321 |
| Oct 7, 2025 | 54.00 | 56.40 | 54.00 | 55.90 | 55.90 | 1.82% | 189,399 |
| Oct 3, 2025 | 54.00 | 55.10 | 53.90 | 54.90 | 54.90 | 1.86% | 125,827 |
| Oct 2, 2025 | 55.90 | 55.90 | 53.20 | 53.90 | 53.90 | -1.82% | 194,063 |
| Oct 1, 2025 | 54.80 | 55.50 | 54.60 | 54.90 | 54.90 | -0.36% | 165,595 |
| Sep 30, 2025 | 55.70 | 55.70 | 54.80 | 55.10 | 55.10 | -0.72% | 145,078 |
| Sep 26, 2025 | 57.00 | 57.00 | 54.30 | 55.50 | 55.50 | -2.63% | 254,671 |
| Sep 25, 2025 | 56.10 | 57.90 | 55.90 | 57.00 | 57.00 | - | 138,022 |
| Sep 24, 2025 | 57.10 | 58.00 | 56.10 | 57.00 | 57.00 | - | 109,275 |
| Sep 23, 2025 | 56.40 | 58.00 | 56.30 | 57.00 | 57.00 | 1.06% | 147,826 |
| Sep 22, 2025 | 57.00 | 57.70 | 55.80 | 56.40 | 56.40 | -0.35% | 171,712 |
| Sep 19, 2025 | 55.60 | 57.20 | 55.60 | 56.60 | 56.60 | 0.89% | 190,304 |
| Sep 18, 2025 | 57.90 | 57.90 | 55.80 | 56.10 | 56.10 | -0.36% | 134,574 |
| Sep 17, 2025 | 57.20 | 57.40 | 55.80 | 56.30 | 56.30 | -1.05% | 186,191 |
| Sep 16, 2025 | 57.70 | 57.70 | 56.00 | 56.90 | 56.90 | 1.07% | 195,383 |
| Sep 15, 2025 | 57.30 | 58.70 | 56.10 | 56.30 | 56.30 | -1.40% | 228,064 |
| Sep 12, 2025 | 57.20 | 58.00 | 56.30 | 57.10 | 57.10 | 1.42% | 229,566 |
| Sep 11, 2025 | 59.90 | 59.90 | 55.80 | 56.30 | 56.30 | -3.76% | 661,770 |
| Sep 10, 2025 | 60.80 | 61.30 | 57.90 | 58.50 | 58.50 | -4.57% | 427,462 |
| Sep 9, 2025 | 58.80 | 61.70 | 57.10 | 61.30 | 61.30 | 3.37% | 528,444 |
| Sep 8, 2025 | 59.30 | 60.40 | 57.80 | 59.30 | 59.30 | 0.17% | 312,400 |
| Sep 5, 2025 | 58.20 | 60.70 | 55.80 | 59.20 | 59.20 | 2.60% | 592,711 |
| Sep 4, 2025 | 61.00 | 61.70 | 56.10 | 57.70 | 57.70 | -4.94% | 788,505 |
| Sep 3, 2025 | 61.50 | 62.20 | 59.80 | 60.70 | 60.70 | -0.65% | 530,573 |
| Sep 2, 2025 | 61.00 | 64.20 | 59.10 | 61.10 | 61.10 | -1.13% | 1,299,687 |
| Sep 1, 2025 | 53.00 | 62.70 | 52.60 | 61.80 | 61.80 | 16.38% | 2,128,391 |
| Aug 29, 2025 | 53.00 | 53.10 | 51.40 | 53.10 | 53.10 | 0.38% | 477,113 |
| Aug 28, 2025 | 52.40 | 55.50 | 52.00 | 52.90 | 52.90 | 0.95% | 524,988 |
| Aug 27, 2025 | 50.70 | 52.90 | 50.70 | 52.40 | 52.40 | 3.97% | 725,912 |
| Aug 26, 2025 | 50.20 | 50.70 | 49.85 | 50.40 | 50.40 | 0.60% | 174,019 |
| Aug 25, 2025 | 49.95 | 50.40 | 49.55 | 50.10 | 50.10 | 0.30% | 209,690 |
| Aug 22, 2025 | 50.20 | 50.50 | 49.75 | 49.95 | 49.95 | -1.67% | 132,587 |
| Aug 21, 2025 | 50.20 | 51.20 | 50.00 | 50.80 | 50.80 | 1.20% | 129,597 |
| Aug 20, 2025 | 52.10 | 52.10 | 49.85 | 50.20 | 50.20 | -1.76% | 158,898 |
| Aug 19, 2025 | 50.70 | 51.90 | 50.10 | 51.10 | 51.10 | 0.20% | 132,688 |
| Aug 18, 2025 | 51.10 | 52.20 | 50.70 | 51.00 | 51.00 | - | 347,557 |
| Aug 15, 2025 | 50.90 | 51.70 | 50.40 | 51.00 | 51.00 | -0.97% | 218,388 |
| Aug 14, 2025 | 53.70 | 53.80 | 50.80 | 51.50 | 51.50 | -4.10% | 400,552 |
| Aug 13, 2025 | 51.00 | 55.00 | 50.20 | 53.70 | 53.70 | 6.97% | 737,845 |
| Aug 12, 2025 | 50.50 | 51.00 | 49.65 | 50.20 | 50.20 | -0.59% | 212,468 |
| Aug 11, 2025 | 50.10 | 52.00 | 49.95 | 50.50 | 50.50 | 1.20% | 427,460 |
| Aug 8, 2025 | 49.95 | 50.80 | 49.45 | 49.90 | 49.90 | 0.71% | 227,151 |
| Aug 7, 2025 | 50.10 | 50.10 | 48.95 | 49.55 | 49.55 | -1.10% | 105,927 |
| Aug 6, 2025 | 48.85 | 50.20 | 48.80 | 50.10 | 50.10 | 1.93% | 49,961 |
| Aug 5, 2025 | 49.75 | 49.85 | 48.80 | 49.15 | 49.15 | 0.61% | 200,622 |
| Aug 4, 2025 | 49.20 | 50.00 | 48.85 | 48.85 | 48.85 | -0.71% | 184,779 |
| Aug 1, 2025 | 48.65 | 50.10 | 48.35 | 49.20 | 49.20 | 0.20% | 174,858 |
| Jul 31, 2025 | 47.85 | 49.95 | 47.85 | 49.10 | 49.10 | 1.87% | 220,631 |
| Jul 30, 2025 | 48.45 | 48.45 | 47.80 | 48.20 | 48.20 | 0.10% | 75,766 |
| Jul 29, 2025 | 48.05 | 48.40 | 47.75 | 48.15 | 48.15 | -0.41% | 194,497 |
| Jul 28, 2025 | 47.85 | 49.05 | 47.60 | 48.35 | 48.35 | 1.04% | 131,390 |
| Jul 25, 2025 | 48.15 | 48.40 | 47.75 | 47.85 | 47.85 | -0.42% | 100,888 |
| Jul 24, 2025 | 49.10 | 49.15 | 47.85 | 48.05 | 48.05 | -1.03% | 145,713 |
| Jul 23, 2025 | 48.60 | 49.15 | 48.00 | 48.55 | 48.55 | 0.10% | 190,981 |
| Jul 22, 2025 | 50.60 | 50.60 | 47.90 | 48.50 | 48.50 | -3.96% | 206,136 |
| Jul 21, 2025 | 52.00 | 52.00 | 49.55 | 50.50 | 50.50 | -1.37% | 315,254 |
| Jul 18, 2025 | 52.50 | 53.10 | 50.30 | 51.20 | 51.20 | -2.29% | 796,582 |
| Jul 17, 2025 | 47.30 | 52.40 | 47.30 | 52.40 | 52.40 | 12.81% | 652,870 |
| Jul 16, 2025 | 47.15 | 47.85 | 45.85 | 46.45 | 46.45 | -1.48% | 147,898 |
| Jul 15, 2025 | 45.95 | 47.60 | 45.95 | 47.15 | 47.15 | 3.06% | 104,279 |