WebComm Technology Co., Ltd. (TPEX:6865)
Taiwan
· Delayed Price · Currency is TWD 36.10
+0.10 (0.28%)
Apr 29, 2026, 1:00 PM CST
WebComm Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.00 | 38.05 | 36.00 | 36.00 | 36.00 | 1.41% | 21,071 |
| Apr 27, 2026 | 36.40 | 36.40 | 35.00 | 35.50 | 35.50 | -1.39% | 16,088 |
| Apr 24, 2026 | 35.80 | 36.00 | 35.60 | 36.00 | 36.00 | 0.56% | 15,462 |
| Apr 23, 2026 | 36.90 | 36.90 | 35.55 | 35.80 | 35.80 | -1.92% | 20,674 |
| Apr 22, 2026 | 37.40 | 37.40 | 36.50 | 36.50 | 36.50 | -0.27% | 13,340 |
| Apr 21, 2026 | 36.80 | 37.00 | 36.05 | 36.60 | 36.60 | 0.83% | 24,181 |
| Apr 20, 2026 | 36.20 | 36.45 | 35.70 | 36.30 | 36.30 | - | 22,941 |
| Apr 17, 2026 | 36.35 | 36.35 | 35.30 | 36.30 | 36.30 | -0.14% | 13,521 |
| Apr 16, 2026 | 36.50 | 36.50 | 35.35 | 36.35 | 36.35 | 1.39% | 26,453 |
| Apr 15, 2026 | 35.80 | 36.70 | 35.55 | 35.85 | 35.85 | -1.92% | 21,016 |
| Apr 14, 2026 | 36.10 | 37.50 | 35.50 | 36.55 | 36.55 | 1.95% | 26,029 |
| Apr 13, 2026 | 37.50 | 37.90 | 35.65 | 35.85 | 35.85 | -3.11% | 27,278 |
| Apr 10, 2026 | 37.80 | 37.80 | 34.80 | 37.00 | 37.00 | -1.33% | 129,481 |
| Apr 9, 2026 | 38.75 | 38.80 | 36.25 | 37.50 | 37.50 | -0.53% | 20,533 |
| Apr 8, 2026 | 38.40 | 39.00 | 37.40 | 37.70 | 37.70 | 0.13% | 36,306 |
| Apr 7, 2026 | 36.50 | 38.75 | 35.50 | 37.65 | 37.65 | 1.07% | 52,171 |
| Apr 2, 2026 | 39.00 | 39.10 | 37.25 | 37.25 | 37.25 | -2.99% | 55,522 |
| Apr 1, 2026 | 42.15 | 43.85 | 38.40 | 38.40 | 38.40 | -6.80% | 246,744 |
| Mar 31, 2026 | 39.05 | 44.15 | 39.05 | 41.20 | 41.20 | 2.62% | 478,794 |
| Mar 30, 2026 | 37.15 | 40.15 | 37.15 | 40.15 | 40.15 | 10.00% | 78,371 |
| Mar 27, 2026 | 33.50 | 36.50 | 33.00 | 36.50 | 36.50 | 9.94% | 83,419 |
| Mar 26, 2026 | 33.80 | 33.80 | 33.20 | 33.20 | 33.20 | -3.91% | 13,287 |
| Mar 25, 2026 | 34.00 | 35.00 | 33.85 | 34.55 | 33.15 | 0.44% | 39,238 |
| Mar 24, 2026 | 35.00 | 35.00 | 34.20 | 34.40 | 33.00 | -1.71% | 38,000 |
| Mar 23, 2026 | 34.20 | 35.00 | 34.20 | 35.00 | 33.58 | -0.71% | 6,100 |
| Mar 20, 2026 | 36.55 | 36.55 | 35.25 | 35.25 | 33.82 | -0.98% | 4,140 |
| Mar 19, 2026 | 35.60 | 36.00 | 35.60 | 35.60 | 34.15 | - | 5,090 |
| Mar 18, 2026 | 35.95 | 35.95 | 34.70 | 35.60 | 34.15 | 2.45% | 25,100 |
| Mar 17, 2026 | 34.65 | 35.65 | 34.40 | 34.75 | 33.34 | -1.56% | 31,482 |
| Mar 16, 2026 | 34.60 | 35.30 | 34.60 | 35.30 | 33.87 | 2.02% | 7,045 |
| Mar 13, 2026 | 33.90 | 34.85 | 33.90 | 34.60 | 33.20 | -1.00% | 13,681 |
| Mar 12, 2026 | 33.65 | 34.95 | 33.20 | 34.95 | 33.53 | 2.95% | 25,060 |
| Mar 11, 2026 | 33.65 | 34.50 | 33.65 | 33.95 | 32.57 | 1.65% | 6,103 |
| Mar 10, 2026 | 33.30 | 33.85 | 33.00 | 33.40 | 32.04 | 0.30% | 16,194 |
| Mar 9, 2026 | 33.10 | 33.30 | 33.10 | 33.30 | 31.95 | -5.93% | 39,402 |
| Mar 6, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 33.96 | 1.14% | 6,034 |
| Mar 5, 2026 | 36.25 | 36.25 | 35.00 | 35.00 | 33.58 | -0.71% | 10,074 |
| Mar 4, 2026 | 36.25 | 36.25 | 35.20 | 35.25 | 33.82 | -3.03% | 29,523 |
| Mar 3, 2026 | 36.85 | 36.85 | 35.70 | 36.35 | 34.87 | 2.39% | 17,610 |
| Mar 2, 2026 | 36.40 | 36.40 | 34.40 | 35.50 | 34.06 | -2.47% | 64,001 |
| Feb 26, 2026 | 39.10 | 39.20 | 36.00 | 36.40 | 34.92 | -9.00% | 336,038 |
| Feb 25, 2026 | 40.80 | 40.80 | 40.00 | 40.00 | 38.38 | -1.84% | 41,002 |
| Feb 24, 2026 | 41.00 | 41.00 | 40.75 | 40.75 | 39.10 | -2.74% | 52,754 |
| Feb 23, 2026 | 43.00 | 44.00 | 41.90 | 41.90 | 40.20 | 0.72% | 8,893 |
| Feb 11, 2026 | 42.40 | 42.40 | 40.75 | 41.60 | 39.91 | -5.13% | 27,905 |
| Feb 10, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 42.07 | 2.81% | 1,000 |
| Feb 9, 2026 | 44.60 | 44.60 | 42.20 | 42.65 | 40.92 | -4.16% | 36,011 |
| Feb 6, 2026 | 43.60 | 44.50 | 43.60 | 44.50 | 42.69 | 2.06% | 2,045 |
| Feb 4, 2026 | 43.10 | 44.00 | 43.00 | 43.60 | 41.83 | 0.23% | 11,283 |
| Feb 3, 2026 | 43.80 | 43.80 | 43.50 | 43.50 | 41.73 | - | 18,059 |
| Feb 2, 2026 | 43.05 | 44.00 | 43.00 | 43.50 | 41.73 | -2.47% | 14,516 |
| Jan 30, 2026 | 45.95 | 45.95 | 44.60 | 44.60 | 42.79 | 0.34% | 2,008 |
| Jan 29, 2026 | 44.60 | 44.60 | 44.45 | 44.45 | 42.65 | -0.22% | 6,004 |
| Jan 28, 2026 | 45.05 | 45.05 | 44.55 | 44.55 | 42.74 | -1.00% | 25,135 |
| Jan 27, 2026 | 46.50 | 46.50 | 45.00 | 45.00 | 43.17 | -2.91% | 50,096 |
| Jan 26, 2026 | 46.70 | 47.40 | 46.00 | 46.35 | 44.47 | -2.52% | 37,141 |
| Jan 23, 2026 | 48.45 | 48.45 | 46.95 | 47.55 | 45.62 | 1.49% | 4,088 |
| Jan 22, 2026 | 46.90 | 46.90 | 46.80 | 46.85 | 44.95 | -1.78% | 6,256 |
| Jan 20, 2026 | 47.30 | 47.80 | 46.70 | 47.70 | 45.76 | -0.21% | 9,221 |
| Jan 19, 2026 | 47.30 | 47.90 | 47.10 | 47.80 | 45.86 | -0.42% | 32,728 |
| Jan 16, 2026 | 47.30 | 49.00 | 47.30 | 48.00 | 46.05 | -1.03% | 11,038 |
| Jan 15, 2026 | 48.40 | 48.50 | 48.40 | 48.50 | 46.53 | 0.83% | 2,003 |
| Jan 14, 2026 | 47.60 | 48.20 | 47.60 | 48.10 | 46.15 | -2.04% | 12,295 |
| Jan 13, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 47.11 | -0.10% | 1,000 |
| Jan 12, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 47.15 | -1.90% | 1,206 |
| Jan 9, 2026 | 49.00 | 50.20 | 47.30 | 50.10 | 48.07 | 3.09% | 47,105 |
| Jan 8, 2026 | 49.20 | 49.20 | 48.60 | 48.60 | 46.63 | -0.72% | 8,033 |
| Jan 7, 2026 | 47.50 | 48.95 | 47.00 | 48.95 | 46.96 | 1.98% | 24,630 |
| Jan 6, 2026 | 46.75 | 48.00 | 46.20 | 48.00 | 46.05 | 2.13% | 25,385 |
| Jan 5, 2026 | 47.60 | 48.00 | 47.00 | 47.00 | 45.09 | -1.26% | 11,101 |
| Jan 2, 2026 | 48.00 | 48.00 | 47.50 | 47.60 | 45.67 | -0.94% | 5,526 |
| Dec 31, 2025 | 47.25 | 48.10 | 46.50 | 48.05 | 46.10 | -1.03% | 37,006 |
| Dec 30, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 46.58 | - | 3,932 |
| Dec 29, 2025 | 49.15 | 49.15 | 48.55 | 48.55 | 46.58 | 0.94% | 2,323 |
| Dec 26, 2025 | 50.10 | 50.10 | 48.10 | 48.10 | 46.15 | -4.94% | 40,436 |
| Dec 24, 2025 | 51.50 | 52.20 | 50.40 | 50.60 | 48.55 | -2.32% | 53,726 |
| Dec 23, 2025 | 49.60 | 51.90 | 49.60 | 51.80 | 49.70 | 4.44% | 37,667 |
| Dec 22, 2025 | 49.45 | 49.60 | 48.50 | 49.60 | 47.59 | 0.20% | 53,395 |
| Dec 19, 2025 | 45.70 | 49.65 | 45.70 | 49.50 | 47.49 | 9.39% | 391,369 |
| Dec 18, 2025 | 45.00 | 45.30 | 45.00 | 45.25 | 43.41 | 0.22% | 17,555 |
| Dec 17, 2025 | 45.00 | 45.55 | 45.00 | 45.15 | 43.32 | 1.92% | 67,477 |
| Dec 16, 2025 | 44.00 | 44.80 | 43.90 | 44.30 | 42.50 | 0.91% | 11,188 |
| Dec 15, 2025 | 44.00 | 44.00 | 43.80 | 43.90 | 42.12 | 0.92% | 12,000 |
| Dec 12, 2025 | 43.50 | 43.50 | 43.30 | 43.50 | 41.73 | 0.69% | 9,115 |
| Dec 11, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 41.45 | 0.93% | 2,327 |
| Dec 10, 2025 | 43.20 | 43.20 | 42.80 | 42.80 | 41.06 | -1.27% | 3,070 |
| Dec 9, 2025 | 43.50 | 43.50 | 43.35 | 43.35 | 41.59 | -3.02% | 7,292 |
| Dec 8, 2025 | 43.20 | 44.70 | 43.10 | 44.70 | 42.89 | 2.52% | 9,000 |
| Dec 5, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | 41.83 | -0.46% | 3,350 |
| Dec 4, 2025 | 44.00 | 44.20 | 43.80 | 43.80 | 42.02 | -1.24% | 13,268 |
| Dec 3, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 42.55 | 0.34% | 6,075 |
| Dec 2, 2025 | 45.20 | 45.20 | 44.20 | 44.20 | 42.41 | -2.21% | 21,075 |
| Dec 1, 2025 | 45.00 | 45.25 | 44.15 | 45.20 | 43.37 | 1.35% | 136,003 |
| Nov 28, 2025 | 43.95 | 45.50 | 43.00 | 44.60 | 42.79 | 3.72% | 271,268 |
| Nov 27, 2025 | 43.85 | 43.85 | 42.50 | 43.00 | 41.25 | 0.12% | 20,497 |
| Nov 26, 2025 | 43.65 | 43.65 | 42.50 | 42.95 | 41.21 | 1.06% | 21,539 |
| Nov 25, 2025 | 44.45 | 44.45 | 42.50 | 42.50 | 40.77 | -1.05% | 12,120 |
| Nov 24, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 41.21 | -1.49% | 1,013 |
| Nov 21, 2025 | 43.80 | 43.80 | 42.70 | 43.60 | 41.83 | -1.58% | 22,240 |
| Nov 20, 2025 | 45.20 | 45.20 | 43.45 | 44.30 | 42.50 | 1.37% | 17,195 |