Wiselink Co., Ltd. (TPEX:8932)
Taiwan
· Delayed Price · Currency is TWD 99.75
+3.75 (3.91%)
At close: Feb 24, 2026
Wiselink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 96.50 | 100.00 | 94.25 | 99.75 | 99.75 | 3.91% | 6,505,814 |
| Feb 23, 2026 | 95.00 | 97.25 | 95.00 | 96.00 | 96.00 | 3.23% | 4,485,484 |
| Feb 11, 2026 | 94.75 | 95.25 | 93.00 | 93.00 | 93.00 | -1.85% | 1,675,036 |
| Feb 10, 2026 | 94.25 | 96.75 | 93.25 | 94.75 | 94.75 | 0.53% | 2,574,240 |
| Feb 9, 2026 | 98.25 | 98.25 | 94.00 | 94.25 | 94.25 | -1.82% | 2,786,524 |
| Feb 6, 2026 | 95.50 | 97.00 | 91.25 | 96.00 | 96.00 | -0.52% | 4,647,756 |
| Feb 5, 2026 | 97.50 | 99.00 | 94.50 | 96.50 | 96.50 | -3.26% | 8,510,030 |
| Feb 4, 2026 | 104.00 | 104.25 | 99.00 | 99.75 | 99.75 | -4.09% | 6,070,318 |
| Feb 3, 2026 | 103.50 | 105.00 | 101.25 | 104.00 | 104.00 | 2.97% | 9,666,216 |
| Feb 2, 2026 | 96.75 | 101.75 | 96.75 | 101.00 | 101.00 | 2.80% | 10,458,684 |
| Jan 30, 2026 | 104.00 | 105.25 | 93.25 | 98.25 | 98.25 | -5.07% | 25,762,020 |
| Jan 29, 2026 | 107.50 | 109.50 | 101.25 | 103.50 | 103.50 | -0.96% | 15,579,292 |
| Jan 28, 2026 | 102.50 | 104.50 | 100.75 | 104.50 | 104.50 | 2.45% | 7,927,160 |
| Jan 27, 2026 | 103.00 | 103.75 | 98.75 | 102.00 | 102.00 | - | 8,931,576 |
| Jan 26, 2026 | 95.25 | 103.50 | 94.50 | 102.00 | 102.00 | 7.37% | 16,871,588 |
| Jan 23, 2026 | 95.75 | 95.75 | 93.25 | 95.00 | 95.00 | 0.80% | 2,895,672 |
| Jan 22, 2026 | 94.00 | 96.00 | 92.50 | 94.25 | 94.25 | 2.45% | 5,145,306 |
| Jan 21, 2026 | 93.50 | 94.75 | 91.00 | 92.00 | 92.00 | -2.39% | 4,111,764 |
| Jan 20, 2026 | 93.00 | 99.00 | 92.50 | 94.25 | 94.25 | 0.27% | 6,435,448 |
| Jan 19, 2026 | 92.50 | 95.25 | 92.00 | 94.00 | 94.00 | 2.17% | 5,425,886 |
| Jan 16, 2026 | 93.50 | 94.25 | 90.50 | 92.00 | 92.00 | -2.13% | 6,107,600 |
| Jan 15, 2026 | 87.50 | 95.75 | 86.50 | 94.00 | 94.00 | 7.74% | 7,599,318 |
| Jan 14, 2026 | 83.25 | 89.00 | 82.50 | 87.25 | 87.25 | 5.44% | 3,016,128 |
| Jan 13, 2026 | 84.00 | 84.00 | 81.25 | 82.75 | 82.75 | - | 1,957,156 |
| Jan 12, 2026 | 84.00 | 84.75 | 82.75 | 82.75 | 82.75 | -2.65% | 1,814,412 |
| Jan 9, 2026 | 85.75 | 86.75 | 83.25 | 85.00 | 85.00 | -0.87% | 2,138,314 |
| Jan 8, 2026 | 85.25 | 87.00 | 85.00 | 85.75 | 85.75 | 0.29% | 1,366,714 |
| Jan 7, 2026 | 85.00 | 87.25 | 84.25 | 85.50 | 85.50 | 0.88% | 2,215,170 |
| Jan 6, 2026 | 83.75 | 85.25 | 83.00 | 84.75 | 84.75 | 1.50% | 1,707,218 |
| Jan 5, 2026 | 83.00 | 84.00 | 81.50 | 83.50 | 83.50 | 0.91% | 1,665,646 |
| Jan 2, 2026 | 84.75 | 84.75 | 81.75 | 82.75 | 82.75 | -1.19% | 1,966,870 |
| Dec 31, 2025 | 83.75 | 84.50 | 82.50 | 83.75 | 83.75 | 0.60% | 1,039,314 |
| Dec 30, 2025 | 83.75 | 84.00 | 80.75 | 83.25 | 83.25 | -2.35% | 3,544,294 |
| Dec 29, 2025 | 86.00 | 87.00 | 84.75 | 85.25 | 85.25 | -1.16% | 982,852 |
| Dec 26, 2025 | 84.75 | 87.50 | 84.50 | 86.25 | 86.25 | 1.47% | 1,470,960 |
| Dec 24, 2025 | 83.50 | 85.25 | 83.00 | 85.00 | 85.00 | 2.41% | 1,209,564 |
| Dec 23, 2025 | 82.75 | 83.50 | 81.50 | 83.00 | 83.00 | 0.30% | 911,066 |
| Dec 22, 2025 | 84.75 | 86.00 | 80.75 | 82.75 | 82.75 | -2.36% | 3,061,656 |
| Dec 19, 2025 | 84.25 | 85.75 | 83.75 | 84.75 | 84.75 | 2.73% | 2,164,728 |
| Dec 18, 2025 | 82.75 | 84.50 | 82.50 | 82.50 | 82.50 | -0.90% | 966,150 |
| Dec 17, 2025 | 85.75 | 86.25 | 82.50 | 83.25 | 83.25 | -2.06% | 1,712,200 |
| Dec 16, 2025 | 84.50 | 85.25 | 83.25 | 85.00 | 85.00 | 0.29% | 1,297,688 |
| Dec 15, 2025 | 83.00 | 85.00 | 81.50 | 84.75 | 84.75 | 1.80% | 1,451,196 |
| Dec 12, 2025 | 84.00 | 86.00 | 83.00 | 83.25 | 83.25 | -0.60% | 1,460,458 |
| Dec 11, 2025 | 87.50 | 87.50 | 83.75 | 83.75 | 83.75 | -3.18% | 1,935,974 |
| Dec 10, 2025 | 86.00 | 86.75 | 84.25 | 86.50 | 86.50 | 1.47% | 1,075,632 |
| Dec 9, 2025 | 85.75 | 86.50 | 84.75 | 85.25 | 85.25 | -0.58% | 804,604 |
| Dec 8, 2025 | 85.25 | 86.25 | 84.00 | 85.75 | 85.75 | 0.59% | 1,357,436 |
| Dec 5, 2025 | 87.25 | 88.25 | 85.00 | 85.25 | 85.25 | -2.29% | 1,718,276 |
| Dec 4, 2025 | 88.25 | 88.75 | 86.75 | 87.25 | 87.25 | -0.57% | 993,864 |
| Dec 3, 2025 | 88.50 | 89.00 | 87.00 | 87.75 | 87.75 | 0.29% | 1,592,122 |
| Dec 2, 2025 | 89.75 | 90.25 | 87.50 | 87.50 | 87.50 | -1.41% | 1,725,680 |
| Dec 1, 2025 | 88.50 | 89.25 | 86.25 | 88.75 | 88.75 | 1.14% | 2,889,384 |
| Nov 28, 2025 | 87.50 | 88.50 | 86.25 | 87.75 | 87.75 | - | 1,456,342 |
| Nov 27, 2025 | 88.00 | 90.75 | 87.00 | 87.75 | 87.75 | 2.03% | 3,484,950 |
| Nov 26, 2025 | 87.00 | 87.25 | 85.25 | 86.00 | 86.00 | 0.29% | 1,755,930 |
| Nov 25, 2025 | 87.25 | 87.50 | 85.25 | 85.75 | 85.75 | -1.72% | 3,146,624 |
| Nov 24, 2025 | 81.00 | 88.50 | 81.00 | 87.25 | 87.25 | 8.05% | 6,950,124 |
| Nov 21, 2025 | 80.50 | 81.50 | 78.75 | 80.75 | 80.75 | -2.12% | 2,655,304 |
| Nov 20, 2025 | 81.25 | 83.50 | 81.25 | 82.50 | 82.50 | 1.85% | 1,979,234 |
| Nov 19, 2025 | 79.00 | 82.50 | 78.75 | 81.00 | 81.00 | 2.53% | 2,993,160 |
| Nov 18, 2025 | 77.50 | 82.50 | 77.50 | 79.00 | 79.00 | 0.32% | 3,313,220 |
| Nov 17, 2025 | 81.00 | 81.25 | 76.75 | 78.75 | 78.75 | -2.78% | 5,864,124 |
| Nov 14, 2025 | 84.25 | 86.00 | 80.50 | 81.00 | 81.00 | -4.71% | 4,339,544 |
| Nov 13, 2025 | 86.25 | 87.50 | 84.25 | 85.00 | 85.00 | -1.45% | 3,763,340 |
| Nov 12, 2025 | 88.25 | 89.00 | 85.75 | 86.25 | 86.25 | -2.54% | 5,182,688 |
| Nov 11, 2025 | 94.00 | 95.50 | 88.50 | 88.50 | 88.50 | -5.35% | 5,392,184 |
| Nov 10, 2025 | 94.00 | 96.00 | 92.00 | 93.50 | 93.50 | -0.53% | 2,391,978 |
| Nov 7, 2025 | 94.00 | 95.00 | 93.25 | 94.00 | 94.00 | -0.27% | 1,508,040 |
| Nov 6, 2025 | 93.25 | 94.50 | 90.50 | 94.25 | 94.25 | 0.53% | 3,043,966 |
| Nov 5, 2025 | 91.00 | 94.00 | 89.75 | 93.75 | 93.75 | 2.18% | 2,732,510 |
| Nov 4, 2025 | 91.50 | 93.50 | 90.75 | 91.75 | 91.75 | 0.27% | 2,147,448 |
| Nov 3, 2025 | 92.50 | 93.75 | 91.00 | 91.50 | 91.50 | -0.81% | 1,582,156 |
| Oct 31, 2025 | 91.25 | 95.25 | 91.00 | 92.25 | 92.25 | 1.10% | 4,183,040 |
| Oct 30, 2025 | 93.00 | 93.50 | 88.50 | 91.25 | 91.25 | -1.35% | 6,684,036 |
| Oct 29, 2025 | 94.50 | 95.50 | 92.50 | 92.50 | 92.50 | -1.33% | 2,168,858 |
| Oct 28, 2025 | 95.25 | 96.00 | 91.50 | 93.75 | 93.75 | -1.57% | 2,365,810 |
| Oct 27, 2025 | 97.00 | 97.50 | 93.50 | 95.25 | 95.25 | 0.53% | 2,879,370 |
| Oct 23, 2025 | 96.75 | 98.00 | 90.25 | 94.75 | 94.75 | -3.07% | 7,487,348 |
| Oct 22, 2025 | 101.50 | 102.50 | 97.75 | 97.75 | 97.75 | -3.22% | 4,107,794 |
| Oct 21, 2025 | 103.00 | 103.75 | 100.00 | 101.00 | 101.00 | -1.94% | 2,900,786 |
| Oct 20, 2025 | 103.75 | 106.00 | 101.50 | 103.00 | 103.00 | -0.48% | 2,979,570 |
| Oct 17, 2025 | 102.50 | 104.50 | 101.75 | 103.50 | 103.50 | - | 2,222,374 |
| Oct 16, 2025 | 110.00 | 110.00 | 103.00 | 103.50 | 103.50 | -5.48% | 8,698,852 |
| Oct 15, 2025 | 101.50 | 110.50 | 101.50 | 109.50 | 109.50 | 8.96% | 10,927,374 |
| Oct 14, 2025 | 105.00 | 106.00 | 99.25 | 100.50 | 100.50 | -2.90% | 3,810,222 |
| Oct 13, 2025 | 103.00 | 104.25 | 101.75 | 103.50 | 103.50 | -1.19% | 1,974,838 |
| Oct 9, 2025 | 104.25 | 105.75 | 103.00 | 104.75 | 104.75 | 0.48% | 1,616,300 |
| Oct 8, 2025 | 102.50 | 105.50 | 101.75 | 104.25 | 104.25 | 1.71% | 1,917,960 |
| Oct 7, 2025 | 105.00 | 106.75 | 101.25 | 102.50 | 102.50 | -0.24% | 3,062,954 |
| Oct 3, 2025 | 102.75 | 104.00 | 101.25 | 102.75 | 102.75 | - | 1,869,280 |
| Oct 2, 2025 | 105.25 | 107.00 | 102.00 | 102.75 | 102.75 | -0.96% | 4,615,530 |
| Oct 1, 2025 | 102.75 | 104.50 | 102.50 | 103.75 | 103.75 | 1.47% | 1,767,394 |
| Sep 30, 2025 | 101.75 | 107.50 | 101.50 | 102.25 | 102.25 | -2.62% | 8,107,204 |
| Sep 26, 2025 | 103.00 | 105.00 | 101.00 | 105.00 | 105.00 | 0.72% | 2,684,686 |
| Sep 25, 2025 | 101.75 | 105.50 | 100.50 | 104.25 | 104.25 | 2.71% | 3,072,330 |
| Sep 24, 2025 | 103.00 | 104.00 | 100.50 | 101.50 | 101.50 | -1.46% | 2,998,566 |
| Sep 23, 2025 | 107.00 | 107.00 | 102.75 | 103.00 | 103.00 | -3.74% | 3,442,730 |
| Sep 22, 2025 | 107.50 | 108.50 | 103.50 | 107.00 | 107.00 | 0.71% | 3,786,370 |
| Sep 19, 2025 | 107.00 | 107.50 | 104.00 | 106.25 | 106.25 | -0.23% | 11,646,922 |