Wiselink Co., Ltd. (TPEX:8932)
Taiwan
· Delayed Price · Currency is TWD 90.30
+2.40 (2.73%)
Apr 29, 2026, 11:19 AM CST
Wiselink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.60 | 90.30 | 87.80 | 87.90 | 87.90 | -1.79% | 1,455,560 |
| Apr 27, 2026 | 93.00 | 93.00 | 87.60 | 89.50 | 89.50 | -3.35% | 2,907,923 |
| Apr 24, 2026 | 94.80 | 97.50 | 91.80 | 92.60 | 92.60 | -2.32% | 2,698,785 |
| Apr 23, 2026 | 99.80 | 100.50 | 92.20 | 94.80 | 94.80 | -4.72% | 4,698,154 |
| Apr 22, 2026 | 99.40 | 103.50 | 98.90 | 99.50 | 99.50 | -1.49% | 3,577,780 |
| Apr 21, 2026 | 99.80 | 105.00 | 97.60 | 101.00 | 101.00 | 2.23% | 9,497,193 |
| Apr 20, 2026 | 91.00 | 98.80 | 90.50 | 98.80 | 98.80 | 9.90% | 4,329,199 |
| Apr 17, 2026 | 87.50 | 91.10 | 87.10 | 89.90 | 89.90 | 3.81% | 1,661,931 |
| Apr 16, 2026 | 88.90 | 89.50 | 86.10 | 86.60 | 86.60 | -0.46% | 1,452,288 |
| Apr 15, 2026 | 89.40 | 89.40 | 86.50 | 87.00 | 87.00 | -1.14% | 1,488,362 |
| Apr 14, 2026 | 82.30 | 89.80 | 82.10 | 88.00 | 88.00 | 7.71% | 3,365,507 |
| Apr 13, 2026 | 82.20 | 82.70 | 80.60 | 81.70 | 81.70 | 0.86% | 1,133,945 |
| Apr 10, 2026 | 82.70 | 82.70 | 80.00 | 81.00 | 81.00 | -1.70% | 2,452,185 |
| Apr 9, 2026 | 83.40 | 83.70 | 81.10 | 82.40 | 82.40 | -0.96% | 1,067,897 |
| Apr 8, 2026 | 83.10 | 84.40 | 82.50 | 83.20 | 83.20 | 1.59% | 997,845 |
| Apr 7, 2026 | 81.50 | 82.50 | 80.70 | 81.90 | 81.90 | 2.25% | 818,920 |
| Apr 2, 2026 | 83.40 | 83.40 | 79.90 | 80.10 | 80.10 | -2.32% | 1,488,065 |
| Apr 1, 2026 | 83.00 | 83.00 | 80.60 | 82.00 | 82.00 | 1.86% | 1,165,344 |
| Mar 31, 2026 | 82.60 | 82.70 | 79.30 | 80.50 | 80.50 | -2.66% | 2,543,030 |
| Mar 30, 2026 | 81.60 | 82.90 | 80.20 | 82.70 | 82.70 | 0.85% | 1,276,182 |
| Mar 27, 2026 | 82.20 | 83.00 | 80.80 | 82.00 | 82.00 | -0.73% | 1,067,160 |
| Mar 26, 2026 | 84.10 | 85.40 | 81.10 | 82.60 | 82.60 | -1.67% | 1,988,631 |
| Mar 25, 2026 | 83.10 | 85.00 | 82.50 | 84.00 | 84.00 | 2.44% | 1,417,455 |
| Mar 24, 2026 | 83.50 | 85.00 | 81.60 | 82.00 | 82.00 | 0.37% | 1,612,943 |
| Mar 23, 2026 | 80.00 | 82.90 | 80.00 | 81.70 | 81.70 | - | 1,839,871 |
| Mar 20, 2026 | 83.40 | 84.60 | 79.90 | 81.70 | 81.70 | -0.49% | 2,626,880 |
| Mar 19, 2026 | 84.00 | 86.50 | 81.20 | 82.10 | 82.10 | -3.07% | 3,334,051 |
| Mar 18, 2026 | 89.10 | 89.70 | 84.20 | 84.70 | 84.70 | -4.94% | 3,071,077 |
| Mar 17, 2026 | 89.30 | 90.40 | 88.00 | 89.10 | 89.10 | 1.25% | 1,201,722 |
| Mar 16, 2026 | 92.00 | 92.00 | 87.60 | 88.00 | 88.00 | -4.35% | 2,772,109 |
| Mar 13, 2026 | 94.00 | 94.00 | 91.60 | 92.00 | 92.00 | -2.75% | 1,618,371 |
| Mar 12, 2026 | 96.00 | 99.50 | 94.60 | 94.60 | 94.60 | -1.97% | 2,482,920 |
| Mar 11, 2026 | 93.00 | 99.00 | 90.60 | 96.50 | 96.50 | 6.63% | 4,080,657 |
| Mar 10, 2026 | 91.00 | 97.20 | 88.80 | 90.50 | 90.50 | 0.78% | 6,360,468 |
| Mar 9, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -9.97% | 1,687,531 |
| 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 |