Wave Power Technology Inc. (TPEX:6895)
Taiwan
· Delayed Price · Currency is TWD 224.50
+1.00 (0.45%)
Dec 5, 2025, 1:30 PM CST
Wave Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 225.50 | 228.00 | 221.50 | 224.50 | 224.50 | 0.45% | 72,870 |
| Dec 4, 2025 | 223.00 | 225.50 | 221.50 | 223.50 | 223.50 | 0.22% | 57,669 |
| Dec 3, 2025 | 222.50 | 227.00 | 220.50 | 223.00 | 223.00 | 1.59% | 92,669 |
| Dec 2, 2025 | 223.00 | 223.00 | 217.50 | 219.50 | 219.50 | -0.90% | 89,443 |
| Dec 1, 2025 | 233.00 | 233.00 | 220.50 | 221.50 | 221.50 | -2.85% | 102,290 |
| Nov 28, 2025 | 230.50 | 232.00 | 223.50 | 228.00 | 228.00 | -0.87% | 134,172 |
| Nov 27, 2025 | 239.50 | 240.50 | 230.00 | 230.00 | 230.00 | -1.50% | 212,045 |
| Nov 26, 2025 | 225.00 | 234.50 | 225.00 | 233.50 | 233.50 | 4.24% | 165,122 |
| Nov 25, 2025 | 225.00 | 225.00 | 220.00 | 224.00 | 224.00 | 1.36% | 81,735 |
| Nov 24, 2025 | 215.50 | 223.50 | 215.50 | 221.00 | 221.00 | 4.25% | 159,785 |
| Nov 21, 2025 | 216.00 | 217.00 | 210.50 | 212.00 | 212.00 | -3.20% | 127,443 |
| Nov 20, 2025 | 218.00 | 221.00 | 212.00 | 219.00 | 219.00 | 4.29% | 218,560 |
| Nov 19, 2025 | 220.00 | 225.50 | 209.00 | 210.00 | 210.00 | -3.67% | 192,600 |
| Nov 18, 2025 | 225.00 | 228.00 | 217.00 | 218.00 | 218.00 | -3.96% | 466,117 |
| Nov 17, 2025 | 239.50 | 246.00 | 226.50 | 227.00 | 227.00 | -5.42% | 266,959 |
| Nov 14, 2025 | 244.50 | 248.00 | 240.00 | 240.00 | 240.00 | -3.03% | 211,632 |
| Nov 13, 2025 | 251.00 | 252.50 | 247.00 | 247.50 | 247.50 | -1.20% | 196,303 |
| Nov 12, 2025 | 257.00 | 259.50 | 250.00 | 250.50 | 250.50 | 0.20% | 159,659 |
| Nov 11, 2025 | 258.50 | 260.00 | 250.00 | 250.00 | 250.00 | - | 172,156 |
| Nov 10, 2025 | 249.50 | 257.50 | 248.50 | 250.00 | 250.00 | 1.21% | 237,428 |
| Nov 7, 2025 | 249.00 | 253.50 | 246.50 | 247.00 | 247.00 | -1.00% | 199,293 |
| Nov 6, 2025 | 254.00 | 258.00 | 248.50 | 249.50 | 249.50 | -0.80% | 209,556 |
| Nov 5, 2025 | 249.00 | 256.00 | 247.50 | 251.50 | 251.50 | -2.14% | 227,754 |
| Nov 4, 2025 | 254.00 | 261.50 | 248.00 | 257.00 | 257.00 | 0.39% | 454,102 |
| Nov 3, 2025 | 278.50 | 283.00 | 253.00 | 256.00 | 256.00 | -7.08% | 1,042,712 |
| Oct 31, 2025 | 263.00 | 280.00 | 263.00 | 275.50 | 275.50 | 4.36% | 737,002 |
| Oct 30, 2025 | 265.50 | 277.00 | 263.00 | 264.00 | 264.00 | -0.56% | 608,044 |
| Oct 29, 2025 | 285.00 | 285.00 | 263.00 | 265.50 | 265.50 | -6.84% | 842,675 |
| Oct 28, 2025 | 276.00 | 299.50 | 273.00 | 285.00 | 285.00 | 4.20% | 1,207,164 |
| Oct 27, 2025 | 264.00 | 274.50 | 255.50 | 273.50 | 273.50 | 7.05% | 652,496 |
| Oct 23, 2025 | 247.00 | 260.00 | 242.50 | 255.50 | 255.50 | 3.44% | 400,666 |
| Oct 22, 2025 | 258.00 | 258.00 | 247.00 | 247.00 | 247.00 | -3.33% | 333,937 |
| Oct 21, 2025 | 261.50 | 268.00 | 255.00 | 255.50 | 255.50 | -3.04% | 535,847 |
| Oct 20, 2025 | 268.50 | 275.00 | 262.00 | 263.50 | 263.50 | - | 684,323 |
| Oct 17, 2025 | 261.00 | 270.00 | 256.00 | 263.50 | 263.50 | 0.96% | 518,441 |
| Oct 16, 2025 | 256.00 | 262.50 | 248.50 | 261.00 | 261.00 | 4.19% | 466,053 |
| Oct 15, 2025 | 251.50 | 256.00 | 243.50 | 250.50 | 250.50 | 0.20% | 537,559 |
| Oct 14, 2025 | 257.50 | 277.50 | 250.00 | 250.00 | 250.00 | -2.72% | 918,641 |
| Oct 13, 2025 | 239.00 | 260.00 | 238.00 | 257.00 | 257.00 | 1.98% | 527,750 |
| Oct 9, 2025 | 244.00 | 256.50 | 238.00 | 252.00 | 252.00 | 5.00% | 527,468 |
| Oct 8, 2025 | 239.50 | 251.00 | 239.00 | 240.00 | 240.00 | -3.23% | 444,323 |
| Oct 7, 2025 | 266.00 | 274.00 | 243.50 | 248.00 | 248.00 | -7.98% | 1,033,228 |
| Oct 3, 2025 | 281.00 | 284.50 | 260.50 | 269.50 | 269.50 | -6.75% | 1,759,945 |
| Oct 2, 2025 | 278.00 | 294.00 | 278.00 | 289.00 | 289.00 | 5.09% | 182,479 |
| Oct 1, 2025 | 277.00 | 277.00 | 270.00 | 275.00 | 275.00 | 2.23% | 75,644 |
| Sep 30, 2025 | 270.00 | 270.00 | 262.50 | 269.00 | 269.00 | 2.67% | 115,365 |
| Sep 26, 2025 | 268.00 | 268.00 | 258.00 | 262.00 | 262.00 | -0.95% | 55,215 |
| Sep 25, 2025 | 267.00 | 274.00 | 264.50 | 264.50 | 264.50 | -0.94% | 118,165 |
| Sep 24, 2025 | 258.00 | 267.00 | 258.00 | 267.00 | 267.00 | 4.09% | 167,947 |
| Sep 23, 2025 | 257.00 | 262.50 | 256.50 | 256.50 | 256.50 | 0.20% | 60,051 |
| Sep 22, 2025 | 251.00 | 257.00 | 250.50 | 256.00 | 256.00 | 0.99% | 62,328 |
| Sep 19, 2025 | 258.00 | 263.00 | 251.00 | 253.50 | 253.50 | -3.98% | 116,806 |
| Sep 18, 2025 | 247.50 | 264.00 | 247.50 | 264.00 | 264.00 | 4.97% | 112,213 |
| Sep 17, 2025 | 263.00 | 263.50 | 246.00 | 251.50 | 251.50 | -3.64% | 836,509 |
| Sep 16, 2025 | 260.50 | 273.50 | 260.50 | 261.00 | 261.00 | 0.19% | 759,952 |
| Sep 15, 2025 | 273.00 | 277.50 | 257.00 | 260.50 | 260.50 | -5.79% | 1,004,557 |
| Sep 12, 2025 | 312.50 | 312.50 | 276.50 | 276.50 | 276.50 | -9.93% | 1,488,409 |
| Sep 11, 2025 | 334.50 | 335.00 | 307.00 | 307.00 | 307.00 | -8.08% | 767,661 |
| Sep 10, 2025 | 338.00 | 340.00 | 309.00 | 334.00 | 334.00 | 1.37% | 1,209,969 |
| Sep 9, 2025 | 346.00 | 346.00 | 322.50 | 329.50 | 329.50 | -3.23% | 904,759 |
| Sep 8, 2025 | 332.50 | 346.50 | 326.50 | 340.50 | 340.50 | 2.41% | 1,064,726 |
| Sep 5, 2025 | 302.50 | 332.50 | 302.50 | 332.50 | 332.50 | 9.92% | 1,316,463 |
| Sep 4, 2025 | 308.00 | 311.50 | 290.00 | 302.50 | 302.50 | -1.14% | 972,721 |
| Sep 3, 2025 | 278.50 | 306.00 | 272.00 | 306.00 | 306.00 | 9.87% | 923,575 |
| Sep 2, 2025 | 277.00 | 282.50 | 264.00 | 278.50 | 278.50 | 1.83% | 1,033,430 |
| Sep 1, 2025 | 290.00 | 293.50 | 272.00 | 273.50 | 273.50 | -5.36% | 198,525 |
| Aug 29, 2025 | 277.50 | 289.00 | 277.50 | 289.00 | 289.00 | 5.67% | 230,315 |
| Aug 28, 2025 | 280.00 | 280.00 | 269.50 | 273.50 | 273.50 | -3.01% | 236,816 |
| Aug 27, 2025 | 291.00 | 292.50 | 281.50 | 282.00 | 282.00 | -3.09% | 155,049 |
| Aug 26, 2025 | 290.00 | 293.00 | 286.00 | 291.00 | 291.00 | 1.04% | 93,744 |
| Aug 25, 2025 | 285.00 | 290.00 | 283.00 | 288.00 | 288.00 | 3.97% | 189,360 |
| Aug 22, 2025 | 278.50 | 280.00 | 276.50 | 277.00 | 277.00 | 0.73% | 136,810 |
| Aug 21, 2025 | 267.50 | 276.00 | 265.50 | 275.00 | 275.00 | 2.80% | 164,214 |
| Aug 20, 2025 | 272.50 | 272.50 | 256.00 | 267.50 | 267.50 | -2.37% | 173,012 |
| Aug 19, 2025 | 274.00 | 274.00 | 268.00 | 274.00 | 274.00 | 1.86% | 188,843 |
| Aug 18, 2025 | 263.50 | 270.00 | 262.00 | 269.00 | 269.00 | 2.28% | 533,629 |
| Aug 15, 2025 | 270.00 | 274.50 | 259.00 | 263.00 | 263.00 | 4.37% | 663,907 |
| Aug 14, 2025 | 238.00 | 252.50 | 238.00 | 252.00 | 252.00 | 7.01% | 857,157 |
| Aug 13, 2025 | 244.00 | 247.50 | 232.00 | 235.50 | 235.50 | -3.48% | 3,044,389 |
| Aug 12, 2025 | 237.00 | 244.00 | 234.50 | 244.00 | 244.00 | 9.91% | 869,359 |
| Aug 11, 2025 | 218.50 | 222.00 | 212.00 | 222.00 | 222.00 | 9.90% | 1,874,774 |
| Aug 8, 2025 | 199.00 | 207.00 | 195.00 | 202.00 | 202.00 | 4.94% | 812,080 |
| Aug 7, 2025 | 185.00 | 200.00 | 184.50 | 192.50 | 192.50 | 5.48% | 497,974 |
| Aug 6, 2025 | 181.50 | 185.00 | 180.00 | 182.50 | 182.50 | -1.35% | 124,859 |
| Aug 5, 2025 | 183.00 | 188.00 | 181.00 | 185.00 | 185.00 | 3.35% | 330,057 |
| Aug 4, 2025 | 175.50 | 181.00 | 170.00 | 179.00 | 179.00 | 1.99% | 166,002 |
| Aug 1, 2025 | 168.50 | 175.50 | 166.50 | 175.50 | 175.50 | 0.57% | 173,147 |
| Jul 31, 2025 | 175.00 | 179.00 | 174.00 | 174.50 | 174.50 | - | 112,613 |
| Jul 30, 2025 | 176.00 | 179.00 | 174.50 | 174.50 | 174.50 | -1.13% | 115,356 |
| Jul 29, 2025 | 179.50 | 182.00 | 174.50 | 176.50 | 176.50 | -3.02% | 198,360 |
| Jul 28, 2025 | 177.50 | 189.00 | 175.00 | 182.00 | 182.00 | 3.12% | 268,768 |
| Jul 25, 2025 | 176.50 | 178.00 | 175.50 | 176.50 | 176.50 | 1.15% | 87,035 |
| Jul 24, 2025 | 178.50 | 178.50 | 174.00 | 174.50 | 174.50 | -0.85% | 261,419 |
| Jul 23, 2025 | 177.00 | 180.00 | 173.00 | 176.00 | 176.00 | - | 443,848 |
| Jul 22, 2025 | 193.50 | 197.00 | 174.00 | 176.00 | 176.00 | -8.81% | 1,095,964 |
| Jul 21, 2025 | 198.00 | 204.00 | 191.50 | 193.00 | 193.00 | -2.03% | 484,111 |
| Jul 18, 2025 | 192.00 | 206.50 | 192.00 | 197.00 | 197.00 | 2.87% | 1,015,065 |
| Jul 17, 2025 | 191.50 | 196.50 | 190.00 | 191.50 | 191.50 | 0.79% | 449,198 |
| Jul 16, 2025 | 206.00 | 208.50 | 188.50 | 190.00 | 190.00 | -7.77% | 1,519,596 |
| Jul 15, 2025 | 200.50 | 214.00 | 195.50 | 206.00 | 206.00 | 1.23% | 1,135,793 |