Wiltrom Co., Ltd. (TPEX:6767)
Taiwan
· Delayed Price · Currency is TWD 28.00
+0.45 (1.63%)
Apr 29, 2026, 1:30 PM CST
Wiltrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.63% | 2,001 |
| Apr 28, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.18% | 3,000 |
| Apr 27, 2026 | 27.30 | 27.50 | 27.30 | 27.50 | 27.50 | 0.36% | 9,484 |
| Apr 24, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -0.72% | 11,027 |
| Apr 23, 2026 | 27.65 | 27.65 | 27.60 | 27.60 | 27.60 | -1.08% | 10,158 |
| Apr 22, 2026 | 27.95 | 27.95 | 27.90 | 27.90 | 27.90 | -0.18% | 4,000 |
| Apr 21, 2026 | 28.00 | 28.00 | 27.60 | 27.95 | 27.95 | -0.18% | 34,021 |
| Apr 20, 2026 | 27.90 | 28.00 | 27.80 | 28.00 | 28.00 | -0.71% | 9,000 |
| Apr 17, 2026 | 27.70 | 28.20 | 27.70 | 28.20 | 28.20 | 0.71% | 21,190 |
| Apr 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 8,166 |
| Apr 15, 2026 | 28.05 | 28.05 | 27.25 | 28.00 | 28.00 | -1.58% | 34,072 |
| Apr 14, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.53% | 2,000 |
| Apr 13, 2026 | 28.45 | 28.45 | 28.05 | 28.30 | 28.30 | 0.71% | 16,004 |
| Apr 10, 2026 | 28.40 | 28.40 | 28.10 | 28.10 | 28.10 | -1.06% | 12,020 |
| Apr 9, 2026 | 28.30 | 28.40 | 28.30 | 28.40 | 28.40 | 0.35% | 7,060 |
| Apr 8, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | 5,020 |
| Apr 7, 2026 | 28.30 | 28.35 | 28.30 | 28.30 | 28.30 | - | 5,000 |
| Apr 2, 2026 | 28.00 | 28.35 | 28.00 | 28.30 | 28.30 | 1.98% | 11,011 |
| Apr 1, 2026 | 28.05 | 28.05 | 27.75 | 27.75 | 27.75 | 2.02% | 5,020 |
| Mar 31, 2026 | 27.35 | 27.35 | 26.90 | 27.20 | 27.20 | -1.98% | 56,200 |
| Mar 30, 2026 | 27.95 | 28.05 | 27.75 | 27.75 | 27.75 | -0.72% | 8,000 |
| Mar 27, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.90% | 1,789 |
| Mar 26, 2026 | 27.45 | 27.80 | 27.45 | 27.70 | 27.70 | -0.36% | 15,135 |
| Mar 25, 2026 | 28.00 | 28.10 | 27.80 | 27.80 | 27.80 | 0.91% | 14,101 |
| Mar 24, 2026 | 27.40 | 27.60 | 27.30 | 27.55 | 27.55 | -1.25% | 7,022 |
| Mar 23, 2026 | 27.20 | 27.90 | 27.20 | 27.90 | 27.90 | - | 60,098 |
| Mar 20, 2026 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | -1.41% | 38,020 |
| Mar 19, 2026 | 28.45 | 28.45 | 27.90 | 28.30 | 28.30 | 0.53% | 63,078 |
| Mar 18, 2026 | 28.40 | 29.00 | 28.00 | 28.15 | 28.15 | -0.88% | 48,144 |
| Mar 17, 2026 | 28.50 | 28.50 | 28.40 | 28.40 | 28.40 | -1.56% | 20,370 |
| Mar 16, 2026 | 28.50 | 28.90 | 28.50 | 28.85 | 28.85 | -0.52% | 15,170 |
| Mar 13, 2026 | 29.00 | 29.00 | 28.60 | 29.00 | 29.00 | 0.35% | 18,028 |
| Mar 12, 2026 | 29.30 | 29.40 | 28.90 | 28.90 | 28.90 | -2.03% | 15,006 |
| Mar 11, 2026 | 29.70 | 30.00 | 29.50 | 29.50 | 29.50 | -0.67% | 108,120 |
| Mar 10, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.85% | 1,020 |
| Mar 9, 2026 | 29.20 | 29.45 | 29.20 | 29.45 | 29.45 | - | 52,000 |
| Mar 6, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | 4,000 |
| Mar 5, 2026 | 30.00 | 30.00 | 29.45 | 29.45 | 29.45 | 0.34% | 14,020 |
| Mar 4, 2026 | 29.45 | 29.45 | 29.35 | 29.35 | 29.35 | -0.34% | 3,025 |
| Mar 3, 2026 | 29.65 | 29.65 | 29.45 | 29.45 | 29.45 | -1.51% | 6,048 |
| Mar 2, 2026 | 29.90 | 30.00 | 28.70 | 29.90 | 29.90 | -0.17% | 15,001 |
| Feb 26, 2026 | 30.10 | 30.15 | 29.95 | 29.95 | 29.95 | - | 39,017 |
| Feb 25, 2026 | 30.00 | 30.00 | 29.95 | 29.95 | 29.95 | -0.99% | 13,032 |
| Feb 24, 2026 | 29.80 | 30.25 | 29.80 | 30.25 | 30.25 | 2.89% | 20,100 |
| Feb 23, 2026 | 29.40 | 29.50 | 29.35 | 29.40 | 29.40 | 1.20% | 17,200 |
| Feb 11, 2026 | 29.85 | 29.90 | 29.05 | 29.05 | 29.05 | 0.17% | 36,000 |
| Feb 10, 2026 | 29.00 | 29.00 | 28.50 | 29.00 | 29.00 | - | 20,130 |
| Feb 9, 2026 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | - | 16,000 |
| Feb 6, 2026 | 28.95 | 29.00 | 28.95 | 29.00 | 29.00 | - | 6,000 |
| Feb 5, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 0.69% | 8,000 |
| Feb 4, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | - | 7,000 |
| Feb 3, 2026 | 28.50 | 28.80 | 28.40 | 28.80 | 28.80 | 0.70% | 20,000 |
| Feb 2, 2026 | 28.50 | 28.70 | 28.50 | 28.60 | 28.60 | 0.35% | 20,288 |
| Jan 30, 2026 | 28.50 | 28.60 | 28.40 | 28.50 | 28.50 | - | 11,100 |
| Jan 29, 2026 | 28.60 | 28.60 | 28.50 | 28.50 | 28.50 | -1.38% | 24,050 |
| Jan 28, 2026 | 28.60 | 28.90 | 28.55 | 28.90 | 28.90 | 0.35% | 48,000 |
| Jan 27, 2026 | 28.35 | 28.80 | 28.35 | 28.80 | 28.80 | 0.70% | 34,300 |
| Jan 26, 2026 | 28.55 | 28.60 | 28.15 | 28.60 | 28.60 | 0.70% | 42,286 |
| Jan 23, 2026 | 28.20 | 28.40 | 27.95 | 28.40 | 28.40 | 0.35% | 35,000 |
| Jan 22, 2026 | 28.25 | 28.30 | 28.20 | 28.30 | 28.30 | 1.07% | 14,290 |
| Jan 21, 2026 | 28.10 | 28.45 | 27.80 | 28.00 | 28.00 | -0.53% | 52,000 |
| Jan 20, 2026 | 29.90 | 29.90 | 28.00 | 28.15 | 28.15 | 1.62% | 14,000 |
| Jan 19, 2026 | 27.60 | 27.70 | 27.45 | 27.70 | 27.70 | 0.36% | 20,083 |
| Jan 16, 2026 | 27.60 | 28.00 | 27.50 | 27.60 | 27.60 | - | 16,000 |
| Jan 15, 2026 | 27.45 | 27.60 | 27.35 | 27.60 | 27.60 | 0.36% | 20,001 |
| Jan 14, 2026 | 27.20 | 27.50 | 27.20 | 27.50 | 27.50 | -0.36% | 31,300 |
| Jan 13, 2026 | 27.35 | 27.75 | 27.15 | 27.60 | 27.60 | -0.36% | 19,009 |
| Jan 12, 2026 | 27.05 | 27.75 | 27.05 | 27.70 | 27.70 | 0.18% | 13,031 |
| Jan 9, 2026 | 27.80 | 27.80 | 27.30 | 27.65 | 27.65 | -0.36% | 28,153 |
| Jan 8, 2026 | 27.80 | 27.80 | 27.55 | 27.75 | 27.75 | -0.18% | 21,111 |
| Jan 7, 2026 | 27.85 | 27.85 | 27.80 | 27.80 | 27.80 | 0.36% | 2,296 |
| Jan 6, 2026 | 27.90 | 27.90 | 27.65 | 27.70 | 27.70 | -1.07% | 9,000 |
| Jan 5, 2026 | 27.65 | 28.45 | 27.65 | 28.00 | 28.00 | 0.90% | 8,148 |
| Jan 2, 2026 | 27.80 | 27.85 | 27.60 | 27.75 | 27.75 | -0.54% | 24,000 |
| Dec 31, 2025 | 27.80 | 27.90 | 27.80 | 27.90 | 27.90 | 0.18% | 10,000 |
| Dec 30, 2025 | 27.90 | 27.90 | 27.85 | 27.85 | 27.85 | -0.36% | 3,000 |
| Dec 29, 2025 | 27.90 | 28.00 | 27.55 | 27.95 | 27.95 | - | 26,020 |
| Dec 26, 2025 | 27.95 | 27.95 | 27.70 | 27.95 | 27.95 | - | 24,000 |
| Dec 24, 2025 | 27.90 | 28.45 | 27.80 | 27.95 | 27.95 | - | 15,000 |
| Dec 23, 2025 | 28.00 | 28.15 | 27.75 | 27.95 | 27.95 | -0.71% | 29,015 |
| Dec 22, 2025 | 28.95 | 28.95 | 27.85 | 28.15 | 28.15 | - | 21,913 |
| Dec 19, 2025 | 28.20 | 28.35 | 27.90 | 28.15 | 28.15 | -0.88% | 15,006 |
| Dec 18, 2025 | 27.95 | 28.40 | 27.70 | 28.40 | 28.40 | 1.61% | 21,000 |
| Dec 17, 2025 | 28.00 | 28.00 | 27.60 | 27.95 | 27.95 | -0.18% | 13,002 |
| Dec 16, 2025 | 27.85 | 28.45 | 26.90 | 28.00 | 28.00 | -0.71% | 19,003 |
| Dec 15, 2025 | 28.45 | 28.45 | 27.90 | 28.20 | 28.20 | 0.53% | 18,001 |
| Dec 12, 2025 | 28.45 | 28.45 | 27.90 | 28.05 | 28.05 | 0.54% | 45,042 |
| Dec 11, 2025 | 28.00 | 28.00 | 27.35 | 27.90 | 27.90 | -3.29% | 17,000 |
| Dec 10, 2025 | 29.45 | 29.45 | 28.50 | 28.85 | 28.85 | -1.70% | 21,000 |
| Dec 9, 2025 | 28.50 | 29.35 | 28.50 | 29.35 | 29.35 | 2.98% | 4,000 |
| Dec 8, 2025 | 28.50 | 28.50 | 28.00 | 28.50 | 28.50 | -0.87% | 8,000 |
| Dec 5, 2025 | 28.10 | 28.75 | 28.10 | 28.75 | 28.75 | -0.69% | 9,000 |
| Dec 4, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.58% | 1,001 |
| Dec 3, 2025 | 28.30 | 28.50 | 28.15 | 28.50 | 28.50 | -0.87% | 47,004 |
| Dec 2, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 1,000 |
| Dec 1, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.17% | 1,164 |
| Nov 27, 2025 | 28.95 | 28.95 | 28.70 | 28.70 | 28.70 | -0.17% | 6,000 |
| Nov 25, 2025 | 28.50 | 28.75 | 28.30 | 28.75 | 28.75 | 2.31% | 20,000 |
| Nov 24, 2025 | 27.70 | 28.45 | 27.70 | 28.10 | 28.10 | 1.63% | 21,001 |
| Nov 21, 2025 | 28.05 | 28.05 | 27.65 | 27.65 | 27.65 | -1.60% | 9,004 |