Solidwizard Technology Co., Ltd. (TPEX:8416)
Taiwan
· Delayed Price · Currency is TWD 175.00
+1.50 (0.86%)
Dec 5, 2025, 1:02 PM CST
Solidwizard Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 176.50 | 176.50 | 175.00 | 175.00 | 175.00 | 0.86% | 4,478 |
| Dec 4, 2025 | 173.50 | 174.00 | 173.50 | 173.50 | 173.50 | 0.29% | 5,281 |
| Dec 3, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 1,546 |
| Dec 2, 2025 | 172.00 | 173.00 | 171.50 | 173.00 | 173.00 | 0.87% | 5,200 |
| Dec 1, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -0.58% | 1,105 |
| Nov 28, 2025 | 173.00 | 173.00 | 172.50 | 172.50 | 172.50 | -0.29% | 4,024 |
| Nov 27, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 4,277 |
| Nov 26, 2025 | 172.50 | 173.00 | 172.50 | 173.00 | 173.00 | 1.17% | 2,203 |
| Nov 25, 2025 | 170.50 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | 4,311 |
| Nov 24, 2025 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | -1.16% | 4,179 |
| Nov 21, 2025 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.29% | 2,262 |
| Nov 20, 2025 | 171.00 | 174.50 | 171.00 | 171.50 | 171.50 | 0.59% | 8,074 |
| Nov 19, 2025 | 170.00 | 170.50 | 170.00 | 170.50 | 170.50 | 0.29% | 4,310 |
| Nov 18, 2025 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -1.45% | 16,491 |
| Nov 17, 2025 | 173.00 | 174.00 | 172.50 | 172.50 | 172.50 | 0.29% | 10,615 |
| Nov 14, 2025 | 173.50 | 173.50 | 172.00 | 172.00 | 172.00 | -0.86% | 4,172 |
| Nov 13, 2025 | 176.00 | 176.00 | 173.50 | 173.50 | 173.50 | -0.57% | 3,533 |
| Nov 12, 2025 | 172.00 | 174.50 | 172.00 | 174.50 | 174.50 | 1.16% | 14,272 |
| Nov 11, 2025 | 173.50 | 174.00 | 172.50 | 172.50 | 172.50 | -0.58% | 14,292 |
| Nov 10, 2025 | 173.50 | 173.50 | 172.50 | 173.50 | 173.50 | 0.58% | 7,066 |
| Nov 7, 2025 | 173.50 | 173.50 | 172.50 | 172.50 | 172.50 | -0.86% | 7,202 |
| Nov 6, 2025 | 175.50 | 176.00 | 174.00 | 174.00 | 174.00 | - | 5,680 |
| Nov 5, 2025 | 173.00 | 174.00 | 172.00 | 174.00 | 174.00 | -0.57% | 9,295 |
| Nov 4, 2025 | 175.00 | 175.00 | 173.50 | 175.00 | 175.00 | 0.57% | 9,391 |
| Nov 3, 2025 | 175.00 | 175.00 | 173.50 | 174.00 | 174.00 | - | 7,491 |
| Oct 31, 2025 | 172.50 | 174.00 | 171.50 | 174.00 | 174.00 | - | 18,944 |
| Oct 30, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.29% | 2,113 |
| Oct 29, 2025 | 174.00 | 175.00 | 174.00 | 174.50 | 174.50 | 0.29% | 6,455 |
| Oct 28, 2025 | 174.50 | 174.50 | 173.50 | 174.00 | 174.00 | -0.57% | 7,876 |
| Oct 27, 2025 | 175.50 | 175.50 | 175.00 | 175.00 | 175.00 | -0.57% | 9,558 |
| Oct 23, 2025 | 174.50 | 176.00 | 173.50 | 176.00 | 176.00 | 0.28% | 9,672 |
| Oct 22, 2025 | 175.50 | 175.50 | 175.00 | 175.50 | 175.50 | - | 9,265 |
| Oct 21, 2025 | 175.00 | 176.00 | 174.50 | 175.50 | 175.50 | 0.29% | 7,166 |
| Oct 20, 2025 | 174.50 | 175.00 | 174.50 | 175.00 | 175.00 | - | 4,746 |
| Oct 17, 2025 | 175.50 | 175.50 | 175.00 | 175.00 | 175.00 | -0.28% | 3,652 |
| Oct 16, 2025 | 175.00 | 175.50 | 175.00 | 175.50 | 175.50 | 0.57% | 4,085 |
| Oct 15, 2025 | 173.00 | 174.50 | 173.00 | 174.50 | 174.50 | 0.58% | 4,436 |
| Oct 14, 2025 | 175.00 | 175.00 | 173.50 | 173.50 | 173.50 | -0.86% | 9,452 |
| Oct 13, 2025 | 175.00 | 176.00 | 174.50 | 175.00 | 175.00 | 0.57% | 7,365 |
| Oct 9, 2025 | 173.50 | 174.00 | 172.50 | 174.00 | 174.00 | -0.57% | 5,511 |
| Oct 8, 2025 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | - | 3,740 |
| Oct 7, 2025 | 174.50 | 175.00 | 174.50 | 175.00 | 175.00 | 0.86% | 6,581 |
| Oct 3, 2025 | 174.50 | 174.50 | 173.50 | 173.50 | 173.50 | -0.57% | 2,736 |
| Oct 2, 2025 | 173.00 | 174.50 | 172.00 | 174.50 | 174.50 | 0.58% | 6,958 |
| Oct 1, 2025 | 175.50 | 175.50 | 173.50 | 173.50 | 173.50 | -0.29% | 5,833 |
| Sep 30, 2025 | 174.50 | 175.50 | 172.00 | 174.00 | 174.00 | 0.87% | 5,355 |
| Sep 26, 2025 | 173.00 | 175.50 | 172.00 | 172.50 | 172.50 | -1.43% | 9,362 |
| Sep 25, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | 2.04% | 20,841 |
| Sep 24, 2025 | 171.00 | 171.50 | 171.00 | 171.50 | 171.50 | -0.87% | 4,618 |
| Sep 23, 2025 | 173.50 | 173.50 | 172.00 | 173.00 | 173.00 | 0.58% | 3,005 |
| Sep 22, 2025 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | -0.86% | 2,405 |
| Sep 19, 2025 | 172.00 | 173.50 | 171.00 | 173.50 | 173.50 | -0.29% | 12,069 |
| Sep 17, 2025 | 175.00 | 175.50 | 173.00 | 174.00 | 174.00 | - | 11,407 |
| Sep 16, 2025 | 173.00 | 174.00 | 172.00 | 174.00 | 174.00 | - | 9,225 |
| Sep 15, 2025 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | -0.57% | 8,462 |
| Sep 12, 2025 | 174.50 | 175.00 | 174.00 | 175.00 | 175.00 | 0.29% | 4,596 |
| Sep 11, 2025 | 174.50 | 176.00 | 174.50 | 174.50 | 174.50 | 0.87% | 20,552 |
| Sep 10, 2025 | 172.50 | 173.00 | 172.00 | 173.00 | 173.00 | 1.76% | 17,134 |
| Sep 9, 2025 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.58% | 11,595 |
| Sep 8, 2025 | 171.00 | 171.00 | 170.50 | 171.00 | 171.00 | 0.29% | 7,581 |
| Sep 5, 2025 | 168.50 | 170.50 | 168.50 | 170.50 | 170.50 | 1.49% | 3,013 |
| Sep 4, 2025 | 169.00 | 169.00 | 167.50 | 168.00 | 168.00 | -0.30% | 18,771 |
| Sep 3, 2025 | 170.00 | 170.00 | 168.50 | 168.50 | 168.50 | -1.17% | 8,544 |
| Sep 2, 2025 | 172.50 | 172.50 | 170.00 | 170.50 | 170.50 | -1.16% | 8,305 |
| Sep 1, 2025 | 173.00 | 173.00 | 172.50 | 172.50 | 172.50 | -0.86% | 18,909 |
| Aug 29, 2025 | 170.50 | 174.00 | 170.50 | 174.00 | 174.00 | 2.05% | 30,364 |
| Aug 28, 2025 | 165.00 | 171.00 | 165.00 | 170.50 | 170.50 | 3.33% | 35,537 |
| Aug 27, 2025 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | 0.61% | 15,256 |
| Aug 26, 2025 | 163.50 | 164.00 | 162.00 | 164.00 | 164.00 | 0.31% | 16,376 |
| Aug 25, 2025 | 165.00 | 165.00 | 162.50 | 163.50 | 163.50 | -2.39% | 24,613 |
| Aug 22, 2025 | 166.00 | 167.50 | 161.50 | 167.50 | 167.50 | - | 16,588 |
| Aug 21, 2025 | 166.00 | 171.00 | 166.00 | 167.50 | 167.50 | 0.90% | 5,744 |
| Aug 20, 2025 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | -1.19% | 5,320 |
| Aug 19, 2025 | 169.00 | 169.50 | 168.00 | 168.00 | 168.00 | 0.30% | 5,657 |
| Aug 18, 2025 | 167.00 | 167.50 | 166.00 | 167.50 | 167.50 | 0.30% | 6,325 |
| Aug 15, 2025 | 169.00 | 169.00 | 165.00 | 167.00 | 167.00 | - | 8,334 |
| Aug 14, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.60% | 2,504 |
| Aug 13, 2025 | 169.50 | 169.50 | 167.50 | 168.00 | 168.00 | 1.20% | 3,633 |
| Aug 12, 2025 | 166.00 | 167.00 | 166.00 | 166.00 | 166.00 | 0.30% | 10,480 |
| Aug 11, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 0.91% | 6,273 |
| Aug 8, 2025 | 164.50 | 165.50 | 164.00 | 164.00 | 164.00 | - | 6,640 |
| Aug 7, 2025 | 164.00 | 164.00 | 162.00 | 164.00 | 164.00 | 1.23% | 15,358 |
| Aug 6, 2025 | 162.00 | 162.00 | 160.00 | 162.00 | 162.00 | 0.62% | 11,291 |
| Aug 5, 2025 | 161.50 | 162.00 | 161.00 | 161.00 | 161.00 | 0.94% | 14,266 |
| Aug 4, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -0.62% | 2,247 |
| Aug 1, 2025 | 160.00 | 160.50 | 160.00 | 160.50 | 160.50 | 0.31% | 2,299 |
| Jul 31, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.31% | 2,561 |
| Jul 30, 2025 | 160.00 | 160.00 | 159.50 | 159.50 | 159.50 | -0.93% | 6,315 |
| Jul 29, 2025 | 161.00 | 161.00 | 160.00 | 161.00 | 161.00 | 0.63% | 4,106 |
| Jul 28, 2025 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | -0.62% | 3,546 |
| Jul 25, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 1,597 |
| Jul 24, 2025 | 161.50 | 161.50 | 160.00 | 161.00 | 161.00 | - | 4,240 |
| Jul 23, 2025 | 161.00 | 161.00 | 160.50 | 161.00 | 161.00 | 0.94% | 4,000 |
| Jul 22, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - | 1,100 |
| Jul 21, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - | 1,175 |
| Jul 18, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -0.62% | 1,050 |
| Jul 17, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0.31% | 1,358 |
| Jul 15, 2025 | 160.50 | 160.50 | 160.00 | 160.00 | 160.00 | - | 2,126 |
| Jul 14, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | 4,011 |
| Jul 11, 2025 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 0.63% | 3,148 |