Whetron Electronics Co.,Ltd. (TPEX:6722)
Taiwan
· Delayed Price · Currency is TWD 59.20
+0.50 (0.85%)
At close: Dec 5, 2025
Whetron Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.90 | 59.20 | 57.90 | 59.20 | 59.20 | 0.85% | 9,150 |
| Dec 4, 2025 | 58.50 | 58.70 | 57.40 | 58.70 | 58.70 | 0.34% | 37,035 |
| Dec 3, 2025 | 59.00 | 59.00 | 58.20 | 58.50 | 58.50 | -0.51% | 20,376 |
| Dec 2, 2025 | 58.70 | 60.00 | 58.30 | 58.80 | 58.80 | 0.17% | 62,951 |
| Dec 1, 2025 | 59.10 | 59.10 | 58.10 | 58.70 | 58.70 | -0.68% | 16,982 |
| Nov 28, 2025 | 59.90 | 59.90 | 57.80 | 59.10 | 59.10 | -1.34% | 74,849 |
| Nov 27, 2025 | 58.50 | 59.90 | 57.80 | 59.90 | 59.90 | 0.67% | 55,551 |
| Nov 26, 2025 | 59.00 | 60.20 | 58.00 | 59.50 | 59.50 | -1.00% | 136,350 |
| Nov 25, 2025 | 60.20 | 60.20 | 59.00 | 60.10 | 60.10 | 0.67% | 11,250 |
| Nov 24, 2025 | 60.20 | 60.20 | 58.00 | 59.70 | 59.70 | -0.67% | 23,235 |
| Nov 21, 2025 | 60.20 | 60.20 | 59.90 | 60.10 | 60.10 | - | 7,100 |
| Nov 20, 2025 | 59.10 | 60.20 | 59.10 | 60.10 | 60.10 | -0.33% | 9,100 |
| Nov 19, 2025 | 60.40 | 60.40 | 58.60 | 60.30 | 60.30 | -0.33% | 13,550 |
| Nov 18, 2025 | 59.00 | 62.90 | 58.20 | 60.50 | 60.50 | - | 53,200 |
| Nov 17, 2025 | 59.40 | 62.00 | 59.30 | 60.50 | 60.50 | 0.17% | 73,000 |
| Nov 14, 2025 | 60.50 | 60.80 | 58.90 | 60.40 | 60.40 | -0.49% | 82,130 |
| Nov 13, 2025 | 60.70 | 63.20 | 60.30 | 60.70 | 60.70 | 0.17% | 86,250 |
| Nov 12, 2025 | 60.10 | 61.00 | 59.80 | 60.60 | 60.60 | 1.17% | 79,500 |
| Nov 11, 2025 | 60.00 | 60.10 | 59.60 | 59.90 | 59.90 | -0.17% | 27,212 |
| Nov 10, 2025 | 61.30 | 61.30 | 59.10 | 60.00 | 60.00 | -1.80% | 55,275 |
| Nov 7, 2025 | 60.70 | 62.60 | 60.30 | 61.10 | 61.10 | -1.29% | 71,522 |
| Nov 6, 2025 | 60.20 | 61.90 | 59.40 | 61.90 | 61.90 | 2.82% | 47,425 |
| Nov 5, 2025 | 59.10 | 62.90 | 59.10 | 60.20 | 60.20 | 0.50% | 93,600 |
| Nov 4, 2025 | 59.20 | 62.10 | 59.10 | 59.90 | 59.90 | 1.35% | 27,668 |
| Nov 3, 2025 | 59.60 | 60.00 | 58.30 | 59.10 | 59.10 | -0.84% | 59,900 |
| Oct 31, 2025 | 59.70 | 59.70 | 58.10 | 59.60 | 59.60 | -0.83% | 35,800 |
| Oct 30, 2025 | 60.20 | 60.20 | 58.80 | 60.10 | 60.10 | -0.17% | 41,001 |
| Oct 29, 2025 | 59.80 | 60.60 | 58.60 | 60.20 | 60.20 | -0.50% | 87,601 |
| Oct 28, 2025 | 60.40 | 60.50 | 56.80 | 60.50 | 60.50 | 3.07% | 111,206 |
| Oct 27, 2025 | 62.60 | 62.60 | 57.90 | 58.70 | 58.70 | -6.08% | 207,472 |
| Oct 23, 2025 | 60.20 | 63.30 | 59.80 | 62.50 | 62.50 | 3.82% | 299,622 |
| Oct 22, 2025 | 57.00 | 60.20 | 57.00 | 60.20 | 60.20 | 5.61% | 146,295 |
| Oct 21, 2025 | 56.00 | 57.20 | 56.00 | 57.00 | 57.00 | 1.79% | 112,652 |
| Oct 20, 2025 | 55.10 | 56.00 | 55.00 | 56.00 | 56.00 | 1.27% | 102,678 |
| Oct 17, 2025 | 54.20 | 55.40 | 54.20 | 55.30 | 55.30 | 1.47% | 86,531 |
| Oct 16, 2025 | 54.30 | 54.50 | 53.30 | 54.50 | 54.50 | 0.37% | 88,117 |
| Oct 15, 2025 | 52.20 | 54.30 | 52.10 | 54.30 | 54.30 | 4.02% | 75,191 |
| Oct 14, 2025 | 52.30 | 52.30 | 51.60 | 52.20 | 52.20 | -0.38% | 23,001 |
| Oct 13, 2025 | 50.90 | 52.40 | 50.50 | 52.40 | 52.40 | 0.77% | 57,150 |
| Oct 9, 2025 | 51.90 | 52.20 | 51.80 | 52.00 | 52.00 | -0.19% | 11,100 |
| Oct 8, 2025 | 51.80 | 52.20 | 51.80 | 52.10 | 52.10 | 0.19% | 32,226 |
| Oct 7, 2025 | 51.00 | 52.20 | 51.00 | 52.00 | 52.00 | 2.16% | 70,050 |
| Oct 3, 2025 | 51.90 | 51.90 | 50.80 | 50.90 | 50.90 | -0.20% | 38,001 |
| Oct 2, 2025 | 51.30 | 51.50 | 50.80 | 51.00 | 51.00 | -0.58% | 11,000 |
| Oct 1, 2025 | 51.30 | 51.30 | 51.10 | 51.30 | 51.30 | -0.58% | 9,100 |
| Sep 30, 2025 | 51.80 | 51.80 | 51.40 | 51.60 | 51.60 | -0.39% | 31,000 |
| Sep 26, 2025 | 52.00 | 52.50 | 51.80 | 51.80 | 51.80 | 0.39% | 16,566 |
| Sep 25, 2025 | 51.70 | 51.70 | 51.60 | 51.60 | 51.60 | -0.19% | 3,000 |
| Sep 24, 2025 | 52.30 | 52.30 | 51.70 | 51.70 | 51.70 | -0.96% | 1,500 |
| Sep 23, 2025 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | 0.77% | 17,900 |
| Sep 22, 2025 | 52.00 | 52.20 | 51.80 | 51.80 | 51.80 | 0.97% | 18,225 |
| Sep 19, 2025 | 51.30 | 53.20 | 51.10 | 51.30 | 51.30 | -1.35% | 19,500 |
| Sep 18, 2025 | 50.80 | 52.00 | 50.50 | 52.00 | 52.00 | 1.36% | 49,010 |
| Sep 17, 2025 | 51.10 | 51.30 | 50.90 | 51.30 | 51.30 | -0.19% | 20,200 |
| Sep 16, 2025 | 51.20 | 51.80 | 51.10 | 51.40 | 51.40 | - | 8,355 |
| Sep 15, 2025 | 51.40 | 52.00 | 51.20 | 51.40 | 51.40 | 0.19% | 32,502 |
| Sep 12, 2025 | 51.20 | 51.40 | 50.80 | 51.30 | 51.30 | -1.72% | 21,501 |
| Sep 11, 2025 | 51.80 | 52.20 | 51.20 | 52.20 | 52.20 | -0.19% | 17,851 |
| Sep 10, 2025 | 51.40 | 52.30 | 51.40 | 52.30 | 52.30 | 0.58% | 7,000 |
| Sep 9, 2025 | 51.80 | 52.00 | 51.20 | 52.00 | 52.00 | 1.56% | 16,130 |
| Sep 8, 2025 | 53.20 | 53.20 | 51.20 | 51.20 | 51.20 | -4.48% | 190,073 |
| Sep 5, 2025 | 53.10 | 53.60 | 53.00 | 53.60 | 53.60 | 0.19% | 16,506 |
| Sep 4, 2025 | 54.20 | 54.20 | 53.10 | 53.50 | 53.50 | -1.83% | 35,136 |
| Sep 3, 2025 | 52.60 | 54.70 | 52.60 | 54.50 | 53.00 | 2.64% | 89,099 |
| Sep 2, 2025 | 54.20 | 54.30 | 53.00 | 53.10 | 51.64 | -1.67% | 31,401 |
| Sep 1, 2025 | 54.70 | 54.90 | 53.70 | 54.00 | 52.51 | -1.28% | 86,400 |
| Aug 29, 2025 | 54.20 | 55.00 | 54.20 | 54.70 | 53.19 | 1.30% | 100,801 |
| Aug 28, 2025 | 54.20 | 54.20 | 53.80 | 54.00 | 52.51 | 0.19% | 51,900 |
| Aug 27, 2025 | 53.50 | 54.10 | 53.50 | 53.90 | 52.42 | 2.28% | 77,300 |
| Aug 26, 2025 | 52.10 | 52.70 | 52.10 | 52.70 | 51.25 | 0.76% | 15,011 |
| Aug 25, 2025 | 51.80 | 53.00 | 51.80 | 52.30 | 50.86 | -0.76% | 14,050 |
| Aug 22, 2025 | 52.10 | 52.80 | 52.10 | 52.70 | 51.25 | 0.19% | 20,300 |
| Aug 21, 2025 | 52.20 | 52.60 | 52.00 | 52.60 | 51.15 | 0.96% | 7,000 |
| Aug 20, 2025 | 51.70 | 52.10 | 51.60 | 52.10 | 50.67 | -0.38% | 33,300 |
| Aug 19, 2025 | 52.50 | 52.60 | 52.00 | 52.30 | 50.86 | 0.38% | 28,041 |
| Aug 18, 2025 | 52.10 | 52.20 | 51.70 | 52.10 | 50.67 | 0.58% | 39,501 |
| Aug 15, 2025 | 51.60 | 51.80 | 51.50 | 51.80 | 50.37 | 1.57% | 31,200 |
| Aug 14, 2025 | 51.80 | 52.40 | 51.00 | 51.00 | 49.60 | - | 51,551 |
| Aug 13, 2025 | 50.70 | 51.20 | 50.50 | 51.00 | 49.60 | 0.79% | 12,110 |
| Aug 12, 2025 | 50.40 | 50.80 | 50.40 | 50.60 | 49.21 | - | 8,704 |
| Aug 11, 2025 | 50.00 | 50.60 | 50.00 | 50.60 | 49.21 | 0.60% | 3,010 |
| Aug 8, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 48.92 | 0.20% | 100 |
| Aug 7, 2025 | 50.60 | 50.60 | 49.95 | 50.20 | 48.82 | -1.95% | 82,741 |
| Aug 6, 2025 | 51.20 | 51.20 | 50.60 | 51.20 | 49.79 | - | 15,490 |
| Aug 5, 2025 | 51.10 | 51.20 | 50.70 | 51.20 | 49.79 | 0.79% | 20,332 |
| Aug 4, 2025 | 50.90 | 51.00 | 50.70 | 50.80 | 49.40 | -0.20% | 11,074 |
| Aug 1, 2025 | 51.20 | 51.20 | 50.90 | 50.90 | 49.50 | -0.78% | 14,000 |
| Jul 31, 2025 | 51.00 | 51.30 | 50.80 | 51.30 | 49.89 | 0.39% | 12,000 |
| Jul 30, 2025 | 51.00 | 51.10 | 50.30 | 51.10 | 49.69 | -0.20% | 34,121 |
| Jul 29, 2025 | 51.40 | 51.50 | 51.10 | 51.20 | 49.79 | - | 8,000 |
| Jul 28, 2025 | 50.80 | 51.30 | 50.80 | 51.20 | 49.79 | 0.99% | 17,402 |
| Jul 25, 2025 | 50.80 | 51.00 | 50.70 | 50.70 | 49.30 | -0.20% | 5,800 |
| Jul 24, 2025 | 50.80 | 51.00 | 50.30 | 50.80 | 49.40 | - | 17,871 |
| Jul 23, 2025 | 52.00 | 52.90 | 50.80 | 50.80 | 49.40 | -2.12% | 20,559 |
| Jul 22, 2025 | 51.80 | 51.90 | 51.50 | 51.90 | 50.47 | -0.19% | 17,052 |
| Jul 21, 2025 | 51.80 | 52.00 | 51.30 | 52.00 | 50.57 | -0.19% | 8,220 |
| Jul 18, 2025 | 52.20 | 52.20 | 52.00 | 52.10 | 50.67 | - | 6,601 |
| Jul 17, 2025 | 52.50 | 52.50 | 51.90 | 52.10 | 50.67 | -0.76% | 12,210 |
| Jul 16, 2025 | 52.60 | 52.60 | 52.30 | 52.50 | 51.06 | -0.76% | 6,212 |
| Jul 15, 2025 | 52.20 | 52.90 | 52.00 | 52.90 | 51.44 | 1.73% | 23,276 |