Wiselink Co., Ltd. (TPEX:8932)
Taiwan
· Delayed Price · Currency is TWD 170.50
-4.00 (-2.29%)
At close: Dec 5, 2025
Wiselink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.50 | 176.50 | 170.00 | 170.50 | 170.50 | -2.29% | 859,138 |
| Dec 4, 2025 | 176.50 | 177.50 | 173.50 | 174.50 | 174.50 | -0.57% | 496,932 |
| Dec 3, 2025 | 177.00 | 178.00 | 174.00 | 175.50 | 175.50 | 0.29% | 796,061 |
| Dec 2, 2025 | 179.50 | 180.50 | 175.00 | 175.00 | 175.00 | -1.41% | 862,840 |
| Dec 1, 2025 | 177.00 | 178.50 | 172.50 | 177.50 | 177.50 | 1.14% | 752,131 |
| Nov 28, 2025 | 175.00 | 177.00 | 172.50 | 175.50 | 175.50 | - | 728,171 |
| Nov 27, 2025 | 176.00 | 181.50 | 174.00 | 175.50 | 175.50 | 2.03% | 1,742,475 |
| Nov 26, 2025 | 174.00 | 174.50 | 170.50 | 172.00 | 172.00 | 0.29% | 877,965 |
| Nov 25, 2025 | 174.50 | 175.00 | 170.50 | 171.50 | 171.50 | -1.72% | 1,573,312 |
| Nov 24, 2025 | 162.00 | 177.00 | 162.00 | 174.50 | 174.50 | 8.05% | 3,475,062 |
| Nov 21, 2025 | 161.00 | 163.00 | 157.50 | 161.50 | 161.50 | -2.12% | 1,327,652 |
| Nov 20, 2025 | 162.50 | 167.00 | 162.50 | 165.00 | 165.00 | 1.85% | 989,617 |
| Nov 19, 2025 | 158.00 | 165.00 | 157.50 | 162.00 | 162.00 | 2.53% | 1,496,580 |
| Nov 18, 2025 | 155.00 | 165.00 | 155.00 | 158.00 | 158.00 | 0.32% | 1,656,610 |
| Nov 17, 2025 | 162.00 | 162.50 | 153.50 | 157.50 | 157.50 | -2.78% | 2,932,062 |
| Nov 14, 2025 | 168.50 | 172.00 | 161.00 | 162.00 | 162.00 | -4.71% | 2,169,772 |
| Nov 13, 2025 | 172.50 | 175.00 | 168.50 | 170.00 | 170.00 | -1.45% | 1,881,670 |
| Nov 12, 2025 | 176.50 | 178.00 | 171.50 | 172.50 | 172.50 | -2.54% | 2,591,344 |
| Nov 11, 2025 | 188.00 | 191.00 | 177.00 | 177.00 | 177.00 | -5.35% | 2,696,092 |
| Nov 10, 2025 | 188.00 | 192.00 | 184.00 | 187.00 | 187.00 | -0.53% | 1,195,989 |
| Nov 7, 2025 | 188.00 | 190.00 | 186.50 | 188.00 | 188.00 | -0.27% | 754,020 |
| Nov 6, 2025 | 186.50 | 189.00 | 181.00 | 188.50 | 188.50 | 0.53% | 1,521,983 |
| Nov 5, 2025 | 182.00 | 188.00 | 179.50 | 187.50 | 187.50 | 2.18% | 1,366,255 |
| Nov 4, 2025 | 183.00 | 187.00 | 181.50 | 183.50 | 183.50 | 0.27% | 1,073,724 |
| Nov 3, 2025 | 185.00 | 187.50 | 182.00 | 183.00 | 183.00 | -0.81% | 791,078 |
| Oct 31, 2025 | 182.50 | 190.50 | 182.00 | 184.50 | 184.50 | 1.10% | 2,091,520 |
| Oct 30, 2025 | 186.00 | 187.00 | 177.00 | 182.50 | 182.50 | -1.35% | 3,342,018 |
| Oct 29, 2025 | 189.00 | 191.00 | 185.00 | 185.00 | 185.00 | -1.33% | 1,084,429 |
| Oct 28, 2025 | 190.50 | 192.00 | 183.00 | 187.50 | 187.50 | -1.57% | 1,182,905 |
| Oct 27, 2025 | 194.00 | 195.00 | 187.00 | 190.50 | 190.50 | 0.53% | 1,439,685 |
| Oct 23, 2025 | 193.50 | 196.00 | 180.50 | 189.50 | 189.50 | -3.07% | 3,743,674 |
| Oct 22, 2025 | 203.00 | 205.00 | 195.50 | 195.50 | 195.50 | -3.22% | 2,053,897 |
| Oct 21, 2025 | 206.00 | 207.50 | 200.00 | 202.00 | 202.00 | -1.94% | 1,450,393 |
| Oct 20, 2025 | 207.50 | 212.00 | 203.00 | 206.00 | 206.00 | -0.48% | 1,489,785 |
| Oct 17, 2025 | 205.00 | 209.00 | 203.50 | 207.00 | 207.00 | - | 1,111,187 |
| Oct 16, 2025 | 220.00 | 220.00 | 206.00 | 207.00 | 207.00 | -5.48% | 4,349,426 |
| Oct 15, 2025 | 203.00 | 221.00 | 203.00 | 219.00 | 219.00 | 8.96% | 5,463,687 |
| Oct 14, 2025 | 210.00 | 212.00 | 198.50 | 201.00 | 201.00 | -2.90% | 1,905,111 |
| Oct 13, 2025 | 206.00 | 208.50 | 203.50 | 207.00 | 207.00 | -1.19% | 987,419 |
| Oct 9, 2025 | 208.50 | 211.50 | 206.00 | 209.50 | 209.50 | 0.48% | 808,150 |
| Oct 8, 2025 | 205.00 | 211.00 | 203.50 | 208.50 | 208.50 | 1.71% | 958,980 |
| Oct 7, 2025 | 210.00 | 213.50 | 202.50 | 205.00 | 205.00 | -0.24% | 1,531,477 |
| Oct 3, 2025 | 205.50 | 208.00 | 202.50 | 205.50 | 205.50 | - | 934,640 |
| Oct 2, 2025 | 210.50 | 214.00 | 204.00 | 205.50 | 205.50 | -0.96% | 2,307,765 |
| Oct 1, 2025 | 205.50 | 209.00 | 205.00 | 207.50 | 207.50 | 1.47% | 883,697 |
| Sep 30, 2025 | 203.50 | 215.00 | 203.00 | 204.50 | 204.50 | -2.62% | 4,053,602 |
| Sep 26, 2025 | 206.00 | 210.00 | 202.00 | 210.00 | 210.00 | 0.72% | 1,342,343 |
| Sep 25, 2025 | 203.50 | 211.00 | 201.00 | 208.50 | 208.50 | 2.71% | 1,536,165 |
| Sep 24, 2025 | 206.00 | 208.00 | 201.00 | 203.00 | 203.00 | -1.46% | 1,499,283 |
| Sep 23, 2025 | 214.00 | 214.00 | 205.50 | 206.00 | 206.00 | -3.74% | 1,721,365 |
| Sep 22, 2025 | 215.00 | 217.00 | 207.00 | 214.00 | 214.00 | 0.71% | 1,893,185 |
| Sep 19, 2025 | 214.00 | 215.00 | 208.00 | 212.50 | 212.50 | -0.23% | 5,823,461 |
| Sep 18, 2025 | 213.50 | 219.00 | 210.50 | 213.00 | 213.00 | 1.43% | 1,876,803 |
| Sep 17, 2025 | 213.00 | 217.00 | 206.00 | 210.00 | 210.00 | -2.33% | 2,442,138 |
| Sep 16, 2025 | 203.50 | 216.50 | 201.50 | 215.00 | 215.00 | 6.70% | 4,453,066 |
| Sep 15, 2025 | 211.50 | 212.00 | 197.50 | 201.50 | 201.50 | -4.05% | 4,504,133 |
| Sep 12, 2025 | 225.00 | 226.50 | 209.00 | 210.00 | 210.00 | -5.19% | 5,665,733 |
| Sep 11, 2025 | 231.00 | 235.00 | 220.00 | 221.50 | 221.50 | -4.11% | 5,104,776 |
| Sep 10, 2025 | 234.00 | 236.50 | 228.50 | 231.00 | 231.00 | -2.74% | 3,792,603 |
| Sep 9, 2025 | 242.00 | 248.50 | 237.00 | 237.50 | 237.50 | 0.21% | 5,606,855 |
| Sep 8, 2025 | 235.00 | 239.50 | 225.00 | 237.00 | 237.00 | 6.39% | 4,121,235 |
| Sep 5, 2025 | 209.38 | 222.76 | 209.38 | 222.76 | 222.50 | 7.57% | 4,521,172 |
| Sep 4, 2025 | 214.92 | 215.84 | 205.23 | 207.08 | 206.83 | -2.60% | 2,834,550 |
| Sep 3, 2025 | 202.00 | 214.92 | 201.08 | 212.61 | 212.36 | 6.22% | 3,775,800 |
| Sep 2, 2025 | 214.92 | 217.22 | 192.32 | 200.16 | 199.92 | -4.82% | 7,571,366 |
| Sep 1, 2025 | 211.23 | 216.30 | 209.38 | 210.31 | 210.06 | -0.65% | 4,158,917 |
| Aug 29, 2025 | 206.62 | 219.53 | 206.15 | 211.69 | 211.44 | 2.91% | 6,132,656 |
| Aug 28, 2025 | 202.93 | 207.54 | 202.93 | 205.69 | 205.45 | - | 1,703,404 |
| Aug 27, 2025 | 206.62 | 210.77 | 201.08 | 205.69 | 205.45 | 1.13% | 4,516,667 |
| Aug 26, 2025 | 198.31 | 205.69 | 197.39 | 203.39 | 203.15 | 2.80% | 7,544,023 |
| Aug 25, 2025 | 193.70 | 201.08 | 191.86 | 197.85 | 197.62 | 3.62% | 5,095,071 |
| Aug 22, 2025 | 193.70 | 197.39 | 190.47 | 190.94 | 190.71 | -1.43% | 3,448,965 |
| Aug 21, 2025 | 184.02 | 197.39 | 182.63 | 193.70 | 193.48 | 6.60% | 7,194,279 |
| Aug 20, 2025 | 178.94 | 184.48 | 176.18 | 181.71 | 181.50 | 1.03% | 3,433,750 |
| Aug 19, 2025 | 186.78 | 186.78 | 179.41 | 179.87 | 179.66 | -3.94% | 5,323,797 |
| Aug 18, 2025 | 178.94 | 189.09 | 177.10 | 187.25 | 187.03 | 6.56% | 9,662,082 |
| Aug 15, 2025 | 174.33 | 178.02 | 170.64 | 175.72 | 175.51 | -0.26% | 3,726,627 |
| Aug 14, 2025 | 174.33 | 179.41 | 173.87 | 176.18 | 175.97 | 1.60% | 5,773,956 |
| Aug 13, 2025 | 164.65 | 173.41 | 163.72 | 173.41 | 173.21 | 5.62% | 7,457,398 |
| Aug 12, 2025 | 160.96 | 165.57 | 157.27 | 164.19 | 163.99 | 4.09% | 4,778,087 |
| Aug 11, 2025 | 163.26 | 165.11 | 155.42 | 157.73 | 157.54 | -2.29% | 6,705,524 |
| Aug 8, 2025 | 164.19 | 166.95 | 159.11 | 161.42 | 161.23 | 0.29% | 5,626,093 |
| Aug 7, 2025 | 165.57 | 166.03 | 159.57 | 160.96 | 160.77 | -2.24% | 4,756,039 |
| Aug 6, 2025 | 160.04 | 165.11 | 159.57 | 164.65 | 164.45 | 3.48% | 5,561,670 |
| Aug 5, 2025 | 155.88 | 161.42 | 154.96 | 159.11 | 158.93 | 2.37% | 6,425,826 |
| Aug 4, 2025 | 151.73 | 155.88 | 144.82 | 155.42 | 155.24 | 1.20% | 5,495,617 |
| Aug 1, 2025 | 150.35 | 155.88 | 149.89 | 153.58 | 153.40 | 0.60% | 6,434,760 |
| Jul 31, 2025 | 146.20 | 157.27 | 144.35 | 152.66 | 152.48 | 5.08% | 11,807,414 |
| Jul 30, 2025 | 141.59 | 146.20 | 140.20 | 145.28 | 145.11 | 2.61% | 7,096,079 |
| Jul 29, 2025 | 141.59 | 143.43 | 137.44 | 141.59 | 141.42 | - | 7,483,681 |
| Jul 28, 2025 | 136.05 | 143.89 | 134.21 | 141.59 | 141.42 | 5.86% | 9,389,808 |
| Jul 25, 2025 | 132.36 | 138.36 | 132.36 | 133.75 | 133.59 | -1.02% | 8,011,784 |
| Jul 24, 2025 | 131.90 | 136.05 | 130.06 | 135.13 | 134.97 | 3.53% | 3,703,938 |
| Jul 23, 2025 | 129.13 | 132.36 | 127.75 | 130.52 | 130.37 | 2.17% | 2,675,323 |
| Jul 22, 2025 | 130.52 | 131.90 | 126.83 | 127.75 | 127.60 | -2.12% | 3,782,602 |
| Jul 21, 2025 | 134.21 | 135.13 | 129.60 | 130.52 | 130.37 | -2.75% | 4,010,268 |
| Jul 18, 2025 | 134.21 | 139.74 | 133.29 | 134.21 | 134.05 | 0.69% | 9,911,363 |
| Jul 17, 2025 | 133.75 | 136.51 | 130.52 | 133.29 | 133.13 | -0.69% | 7,586,396 |
| Jul 16, 2025 | 128.67 | 138.82 | 126.83 | 134.21 | 134.05 | 6.20% | 18,399,567 |
| Jul 15, 2025 | 121.76 | 127.75 | 121.76 | 126.37 | 126.22 | 3.79% | 4,687,323 |