Dr. Wu Skincare Co., Ltd. (TPEX:6523)
Taiwan
· Delayed Price · Currency is TWD 121.00
-0.50 (-0.41%)
At close: Dec 5, 2025
Dr. Wu Skincare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.50 | 121.00 | 120.00 | 121.00 | 121.00 | -0.41% | 26,400 |
| Dec 4, 2025 | 121.50 | 121.50 | 120.50 | 121.50 | 121.50 | -3.57% | 74,093 |
| Dec 3, 2025 | 126.00 | 126.50 | 125.00 | 126.00 | 121.98 | - | 172,169 |
| Dec 2, 2025 | 126.00 | 126.00 | 125.50 | 126.00 | 121.98 | - | 52,066 |
| Dec 1, 2025 | 124.50 | 126.00 | 123.00 | 126.00 | 121.98 | 1.20% | 81,508 |
| Nov 28, 2025 | 121.50 | 124.50 | 121.50 | 124.50 | 120.53 | - | 44,544 |
| Nov 27, 2025 | 124.00 | 124.50 | 124.00 | 124.50 | 120.53 | 0.40% | 23,508 |
| Nov 26, 2025 | 123.00 | 124.50 | 123.00 | 124.00 | 120.05 | 0.81% | 37,348 |
| Nov 25, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 119.08 | 0.82% | 41,778 |
| Nov 24, 2025 | 122.00 | 122.00 | 121.00 | 122.00 | 118.11 | 0.41% | 14,122 |
| Nov 21, 2025 | 121.50 | 122.00 | 121.00 | 121.50 | 117.63 | -0.41% | 32,191 |
| Nov 20, 2025 | 121.50 | 122.00 | 121.00 | 122.00 | 118.11 | 0.41% | 17,753 |
| Nov 19, 2025 | 120.50 | 121.50 | 120.00 | 121.50 | 117.63 | 1.25% | 62,007 |
| Nov 18, 2025 | 121.00 | 121.00 | 119.50 | 120.00 | 116.18 | -0.83% | 56,406 |
| Nov 17, 2025 | 120.50 | 121.50 | 120.00 | 121.00 | 117.14 | 2.54% | 131,621 |
| Nov 14, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 114.24 | 0.85% | 44,530 |
| Nov 13, 2025 | 117.50 | 117.50 | 116.00 | 117.00 | 113.27 | -0.43% | 32,211 |
| Nov 12, 2025 | 116.50 | 118.00 | 116.00 | 117.50 | 113.75 | 0.86% | 70,475 |
| Nov 11, 2025 | 117.50 | 119.00 | 116.50 | 116.50 | 112.79 | -3.72% | 169,319 |
| Nov 10, 2025 | 120.00 | 121.00 | 119.50 | 121.00 | 117.14 | 1.26% | 24,683 |
| Nov 7, 2025 | 120.00 | 120.00 | 119.00 | 119.50 | 115.69 | -0.42% | 30,585 |
| Nov 6, 2025 | 119.50 | 120.00 | 119.00 | 120.00 | 116.18 | 0.42% | 19,432 |
| Nov 5, 2025 | 118.50 | 120.50 | 118.50 | 119.50 | 115.69 | -0.42% | 26,306 |
| Nov 4, 2025 | 120.50 | 121.00 | 119.50 | 120.00 | 116.18 | -0.41% | 29,863 |
| Nov 3, 2025 | 120.00 | 120.50 | 119.50 | 120.50 | 116.66 | - | 34,042 |
| Oct 31, 2025 | 120.50 | 120.50 | 120.00 | 120.50 | 116.66 | -0.41% | 45,859 |
| Oct 30, 2025 | 120.00 | 121.00 | 119.50 | 121.00 | 117.14 | 0.41% | 38,928 |
| Oct 29, 2025 | 121.00 | 121.00 | 120.00 | 120.50 | 116.66 | 0.42% | 16,136 |
| Oct 28, 2025 | 120.50 | 121.00 | 120.00 | 120.00 | 116.18 | - | 12,552 |
| Oct 27, 2025 | 120.00 | 121.00 | 119.50 | 120.00 | 116.18 | -1.23% | 26,102 |
| Oct 23, 2025 | 121.00 | 121.50 | 120.00 | 121.50 | 117.63 | 1.67% | 52,397 |
| Oct 22, 2025 | 119.00 | 119.50 | 118.00 | 119.50 | 115.69 | 0.84% | 36,796 |
| Oct 21, 2025 | 119.50 | 119.50 | 117.00 | 118.50 | 114.72 | -0.84% | 100,241 |
| Oct 20, 2025 | 119.00 | 120.00 | 118.50 | 119.50 | 115.69 | 0.42% | 26,738 |
| Oct 17, 2025 | 120.00 | 120.00 | 118.50 | 119.00 | 115.21 | -1.24% | 50,609 |
| Oct 16, 2025 | 119.50 | 120.50 | 119.50 | 120.50 | 116.66 | 0.84% | 25,783 |
| Oct 15, 2025 | 120.50 | 120.50 | 119.00 | 119.50 | 115.69 | 0.42% | 39,480 |
| Oct 14, 2025 | 121.00 | 121.00 | 118.50 | 119.00 | 115.21 | -1.24% | 121,419 |
| Oct 13, 2025 | 118.00 | 121.50 | 118.00 | 120.50 | 116.66 | -2.03% | 89,491 |
| Oct 9, 2025 | 123.50 | 124.00 | 123.00 | 123.00 | 119.08 | -1.20% | 21,536 |
| Oct 8, 2025 | 123.50 | 124.50 | 123.50 | 124.50 | 120.53 | 0.81% | 20,503 |
| Oct 7, 2025 | 123.50 | 124.00 | 122.50 | 123.50 | 119.56 | - | 47,200 |
| Oct 3, 2025 | 123.00 | 124.00 | 123.00 | 123.50 | 119.56 | 0.41% | 20,329 |
| Oct 2, 2025 | 124.00 | 124.00 | 122.50 | 123.00 | 119.08 | -1.20% | 50,980 |
| Oct 1, 2025 | 125.00 | 126.00 | 124.50 | 124.50 | 118.60 | -0.40% | 77,399 |
| Sep 30, 2025 | 124.50 | 125.50 | 124.50 | 125.00 | 119.07 | 0.40% | 42,814 |
| Sep 26, 2025 | 126.50 | 126.50 | 123.50 | 124.50 | 118.60 | -0.40% | 40,871 |
| Sep 25, 2025 | 125.50 | 125.50 | 124.00 | 125.00 | 119.07 | - | 22,101 |
| Sep 24, 2025 | 126.00 | 126.50 | 125.00 | 125.00 | 119.07 | -0.79% | 25,751 |
| Sep 23, 2025 | 125.50 | 126.00 | 125.00 | 126.00 | 120.02 | 0.40% | 46,174 |
| Sep 22, 2025 | 125.00 | 125.50 | 124.00 | 125.50 | 119.55 | 0.40% | 36,757 |
| Sep 19, 2025 | 125.00 | 125.00 | 124.50 | 125.00 | 119.07 | - | 16,045 |
| Sep 18, 2025 | 124.50 | 125.00 | 123.00 | 125.00 | 119.07 | -0.40% | 57,329 |
| Sep 17, 2025 | 125.00 | 126.00 | 124.00 | 125.50 | 119.55 | - | 27,167 |
| Sep 16, 2025 | 126.00 | 126.00 | 125.00 | 125.50 | 119.55 | - | 28,590 |
| Sep 15, 2025 | 125.50 | 125.50 | 124.00 | 125.50 | 119.55 | - | 45,523 |
| Sep 12, 2025 | 124.00 | 125.50 | 124.00 | 125.50 | 119.55 | 2.03% | 39,424 |
| Sep 11, 2025 | 124.50 | 124.50 | 123.00 | 123.00 | 117.17 | -1.60% | 47,751 |
| Sep 10, 2025 | 124.50 | 125.50 | 124.00 | 125.00 | 119.07 | 0.40% | 63,823 |
| Sep 9, 2025 | 127.00 | 127.00 | 124.00 | 124.50 | 118.60 | 2.89% | 141,638 |
| Sep 8, 2025 | 121.50 | 122.00 | 120.00 | 121.00 | 115.26 | -0.41% | 33,925 |
| Sep 5, 2025 | 123.00 | 123.00 | 120.50 | 121.50 | 115.74 | -1.22% | 45,638 |
| Sep 4, 2025 | 121.50 | 123.00 | 121.50 | 123.00 | 117.17 | 1.23% | 39,966 |
| Sep 3, 2025 | 119.50 | 121.50 | 119.50 | 121.50 | 115.74 | 2.10% | 33,005 |
| Sep 2, 2025 | 119.50 | 119.50 | 119.00 | 119.00 | 113.36 | -1.24% | 14,578 |
| Sep 1, 2025 | 120.00 | 120.50 | 119.00 | 120.50 | 114.79 | 0.84% | 43,975 |
| Aug 29, 2025 | 120.00 | 120.50 | 119.50 | 119.50 | 113.83 | - | 42,520 |
| Aug 28, 2025 | 119.00 | 120.50 | 119.00 | 119.50 | 113.83 | - | 32,317 |
| Aug 27, 2025 | 118.00 | 120.00 | 118.00 | 119.50 | 113.83 | 1.70% | 64,269 |
| Aug 26, 2025 | 118.00 | 118.50 | 117.50 | 117.50 | 111.93 | -0.42% | 25,153 |
| Aug 25, 2025 | 119.00 | 119.50 | 118.00 | 118.00 | 112.40 | -0.84% | 61,915 |
| Aug 22, 2025 | 117.00 | 119.50 | 117.00 | 119.00 | 113.36 | 2.15% | 84,632 |
| Aug 21, 2025 | 115.00 | 117.00 | 115.00 | 116.50 | 110.98 | 1.30% | 73,674 |
| Aug 20, 2025 | 116.00 | 116.00 | 114.00 | 115.00 | 109.55 | -2.13% | 117,074 |
| Aug 19, 2025 | 120.00 | 120.00 | 117.00 | 117.50 | 111.93 | -2.08% | 196,979 |
| Aug 18, 2025 | 120.50 | 120.50 | 119.50 | 120.00 | 114.31 | -0.83% | 81,245 |
| Aug 15, 2025 | 124.00 | 128.00 | 120.00 | 121.00 | 115.26 | -2.42% | 436,410 |
| Aug 14, 2025 | 124.00 | 124.00 | 119.50 | 124.00 | 118.12 | - | 296,662 |
| Aug 13, 2025 | 125.00 | 126.00 | 123.50 | 124.00 | 118.12 | -0.40% | 136,084 |
| Aug 12, 2025 | 125.50 | 126.00 | 124.50 | 124.50 | 118.60 | -0.80% | 91,465 |
| Aug 11, 2025 | 127.00 | 127.00 | 125.50 | 125.50 | 119.55 | -1.18% | 118,924 |
| Aug 8, 2025 | 127.00 | 127.50 | 126.50 | 127.00 | 120.98 | - | 33,201 |
| Aug 7, 2025 | 127.50 | 128.00 | 127.00 | 127.00 | 120.98 | -0.39% | 103,078 |
| Aug 6, 2025 | 128.00 | 129.00 | 127.00 | 127.50 | 121.45 | - | 126,046 |
| Aug 5, 2025 | 128.50 | 128.50 | 127.00 | 127.50 | 121.45 | -0.78% | 62,251 |
| Aug 4, 2025 | 127.50 | 128.50 | 127.50 | 128.50 | 122.41 | 0.78% | 27,618 |
| Aug 1, 2025 | 127.00 | 128.00 | 126.50 | 127.50 | 121.45 | 0.39% | 39,001 |
| Jul 31, 2025 | 128.00 | 128.50 | 127.00 | 127.00 | 120.98 | -0.39% | 69,215 |
| Jul 30, 2025 | 127.50 | 129.00 | 127.50 | 127.50 | 121.45 | - | 36,030 |
| Jul 29, 2025 | 129.50 | 129.50 | 127.50 | 127.50 | 121.45 | -1.16% | 124,033 |
| Jul 28, 2025 | 129.50 | 131.00 | 128.00 | 129.00 | 122.88 | -0.39% | 93,287 |
| Jul 25, 2025 | 128.50 | 131.00 | 128.50 | 129.50 | 123.36 | 0.78% | 44,316 |
| Jul 24, 2025 | 129.50 | 129.50 | 128.50 | 128.50 | 122.41 | -0.39% | 32,860 |
| Jul 23, 2025 | 129.00 | 129.50 | 128.00 | 129.00 | 122.88 | 0.78% | 76,372 |
| Jul 22, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 121.93 | -1.54% | 129,220 |
| Jul 21, 2025 | 130.50 | 130.50 | 130.00 | 130.00 | 123.83 | -0.38% | 12,934 |
| Jul 18, 2025 | 130.00 | 131.50 | 129.50 | 130.50 | 124.31 | 0.77% | 64,197 |
| Jul 17, 2025 | 129.50 | 130.50 | 128.50 | 129.50 | 123.36 | 0.39% | 64,057 |
| Jul 16, 2025 | 130.50 | 130.50 | 128.50 | 129.00 | 122.88 | -1.15% | 107,775 |
| Jul 15, 2025 | 130.00 | 131.00 | 130.00 | 130.50 | 124.31 | 0.38% | 15,931 |