Wisher Industrial Co., Ltd. 1465
TWSE · Taiwan · Process Industries
TWD 11.650.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 11.65 | 0.00% | TWD 11.60 | TWD 11.70 | TWD 11.60 | 49.01K |
| 2026-09-30 | TWD 11.65 | +0.87% | TWD 11.60 | TWD 11.65 | TWD 11.55 | 30.25K |
| 2026-09-29 | TWD 11.55 | -0.43% | TWD 11.65 | TWD 11.65 | TWD 11.45 | 69.05K |
| 2026-09-24 | TWD 11.60 | 0.00% | TWD 11.60 | TWD 11.65 | TWD 11.60 | 17.00K |
| 2026-09-23 | TWD 11.60 | 0.00% | TWD 11.55 | TWD 11.65 | TWD 11.50 | 265.00K |
| 2026-09-22 | TWD 11.60 | +0.43% | TWD 11.65 | TWD 11.70 | TWD 11.50 | 161.00K |
| 2026-09-21 | TWD 11.55 | -1.28% | TWD 11.65 | TWD 11.80 | TWD 11.55 | 179.00K |
| 2026-09-18 | TWD 11.70 | +1.30% | TWD 11.55 | TWD 11.75 | TWD 11.55 | 211.00K |
| 2026-09-17 | TWD 11.55 | -1.28% | TWD 11.80 | TWD 11.85 | TWD 11.55 | 412.86K |
| 2026-09-16 | TWD 11.70 | -2.09% | TWD 11.90 | TWD 12.00 | TWD 11.70 | 202.00K |
| 2026-09-15 | TWD 11.95 | +0.42% | TWD 11.90 | TWD 11.95 | TWD 11.80 | 30.12K |
| 2026-09-14 | TWD 11.90 | 0.00% | TWD 11.90 | TWD 11.95 | TWD 11.75 | 78.00K |
| 2026-09-11 | TWD 11.90 | -0.83% | TWD 11.95 | TWD 12.00 | TWD 11.85 | 97.00K |
| 2026-09-10 | TWD 12.00 | +0.42% | TWD 11.85 | TWD 12.00 | TWD 11.85 | 97.00K |
| 2026-09-09 | TWD 11.95 | +0.84% | TWD 11.95 | TWD 12.00 | TWD 11.85 | 113.10K |
| 2026-09-08 | TWD 11.85 | -0.42% | TWD 11.95 | TWD 11.95 | TWD 11.75 | 170.46K |
| 2026-09-07 | TWD 11.90 | 0.00% | TWD 11.95 | TWD 12.00 | TWD 11.85 | 115.09K |
| 2026-09-04 | TWD 11.90 | -0.42% | TWD 11.90 | TWD 12.05 | TWD 11.85 | 154.42K |
| 2026-09-03 | TWD 11.95 | -1.65% | TWD 12.10 | TWD 12.40 | TWD 11.95 | 463.10K |
| 2026-09-02 | TWD 12.15 | -1.62% | TWD 12.30 | TWD 12.40 | TWD 12.05 | 271.00K |
| 2026-09-01 | TWD 12.35 | +2.49% | TWD 12.05 | TWD 12.35 | TWD 12.00 | 312.15K |
| 2026-08-31 | TWD 12.05 | +0.42% | TWD 11.95 | TWD 12.10 | TWD 11.85 | 218.00K |
| 2026-08-28 | TWD 12.00 | +0.42% | TWD 12.00 | TWD 12.45 | TWD 11.95 | 316.10K |
| 2026-08-27 | TWD 11.95 | -1.24% | TWD 12.00 | TWD 12.10 | TWD 11.90 | 346.10K |
| 2026-08-26 | TWD 12.10 | +0.83% | TWD 12.00 | TWD 12.15 | TWD 11.95 | 146.24K |
| 2026-08-25 | TWD 12.00 | -0.41% | TWD 12.05 | TWD 12.05 | TWD 11.90 | 127.10K |
| 2026-08-24 | TWD 12.05 | -0.82% | TWD 12.15 | TWD 12.20 | TWD 12.00 | 92.49K |
| 2026-08-21 | TWD 12.15 | -1.22% | TWD 12.25 | TWD 12.30 | TWD 12.00 | 378.17K |
| 2026-08-20 | TWD 12.30 | +2.07% | TWD 12.15 | TWD 12.30 | TWD 12.10 | 63.00K |
| 2026-08-19 | TWD 12.05 | 0.00% | TWD 11.95 | TWD 12.05 | TWD 11.90 | 130.66K |
| 2026-08-18 | TWD 12.05 | -0.41% | TWD 12.05 | TWD 12.15 | TWD 11.95 | 218.20K |
| 2026-08-17 | TWD 12.10 | -0.41% | TWD 12.20 | TWD 12.20 | TWD 12.00 | 160.09K |
| 2026-08-14 | TWD 12.15 | 0.00% | TWD 12.20 | TWD 12.20 | TWD 11.90 | 182.23K |
| 2026-08-13 | TWD 12.15 | -2.02% | TWD 12.25 | TWD 12.30 | TWD 12.00 | 334.50K |
| 2026-08-12 | TWD 12.40 | +0.40% | TWD 12.35 | TWD 12.40 | TWD 12.15 | 240.01K |
| 2026-08-11 | TWD 12.35 | 0.00% | TWD 12.30 | TWD 12.40 | TWD 12.10 | 149.14K |
| 2026-08-10 | TWD 12.35 | 0.00% | TWD 12.40 | TWD 12.40 | TWD 12.20 | 89.00K |
| 2026-08-07 | TWD 12.35 | +0.41% | TWD 12.30 | TWD 12.45 | TWD 12.25 | 79.08K |
| 2026-08-06 | TWD 12.30 | -1.20% | TWD 12.35 | TWD 12.45 | TWD 12.30 | 39.00K |
| 2026-08-05 | TWD 12.45 | -0.40% | TWD 12.50 | TWD 12.65 | TWD 12.20 | 153.07K |
| 2026-08-04 | TWD 12.50 | -0.79% | TWD 12.55 | TWD 12.65 | TWD 12.40 | 56.00K |
| 2026-08-03 | TWD 12.60 | -0.79% | TWD 12.75 | TWD 12.75 | TWD 12.35 | 130.00K |
| 2026-07-31 | TWD 12.70 | +2.42% | TWD 12.50 | TWD 12.80 | TWD 12.45 | 66.10K |
| 2026-07-30 | TWD 12.40 | 0.00% | TWD 12.45 | TWD 12.60 | TWD 12.30 | 101.06K |
| 2026-07-29 | TWD 12.40 | -0.40% | TWD 12.60 | TWD 12.60 | TWD 12.25 | 106.08K |
| 2026-07-28 | TWD 12.45 | -3.11% | TWD 12.70 | TWD 12.70 | TWD 12.20 | 205.05K |
| 2026-07-27 | TWD 12.85 | 0.00% | TWD 13.05 | TWD 13.05 | TWD 12.75 | 84.60K |
| 2026-07-24 | TWD 12.85 | +0.39% | TWD 12.55 | TWD 12.95 | TWD 12.55 | 121.17K |
| 2026-07-23 | TWD 12.80 | +2.40% | TWD 12.50 | TWD 12.80 | TWD 12.50 | 119.01K |
| 2026-07-22 | TWD 12.50 | -3.85% | TWD 13.10 | TWD 13.10 | TWD 12.50 | 116.34K |
| 2026-07-21 | TWD 13.00 | +0.78% | TWD 12.90 | TWD 13.10 | TWD 12.90 | 67.00K |
| 2026-07-20 | TWD 12.90 | 0.00% | TWD 12.90 | TWD 13.00 | TWD 12.75 | 71.05K |
| 2026-07-17 | TWD 12.90 | -1.53% | TWD 13.10 | TWD 13.15 | TWD 12.70 | 90.01K |
| 2026-07-16 | TWD 13.10 | +0.77% | TWD 13.10 | TWD 13.10 | TWD 12.90 | 101.00K |
| 2026-07-15 | TWD 13.00 | +0.78% | TWD 13.10 | TWD 13.10 | TWD 12.85 | 102.13K |
| 2026-07-14 | TWD 12.90 | +3.20% | TWD 12.65 | TWD 13.00 | TWD 12.60 | 85.21K |
| 2026-07-13 | TWD 12.50 | -1.96% | TWD 12.75 | TWD 12.75 | TWD 12.45 | 118.00K |
| 2026-07-10 | TWD 12.75 | 0.00% | TWD 12.75 | TWD 12.75 | TWD 12.75 | 0 |
| 2026-07-09 | TWD 12.75 | -3.04% | TWD 13.15 | TWD 13.20 | TWD 12.30 | 160.00K |
| 2026-07-08 | TWD 13.15 | -2.95% | TWD 13.30 | TWD 13.45 | TWD 13.15 | 95.00K |
| 2026-07-07 | TWD 13.55 | -0.73% | TWD 13.80 | TWD 13.90 | TWD 13.25 | 535.11K |
| 2026-07-06 | TWD 13.65 | +5.41% | TWD 13.05 | TWD 14.20 | TWD 12.90 | 739.07K |
| 2026-07-03 | TWD 12.95 | +2.78% | TWD 12.55 | TWD 13.05 | TWD 12.55 | 245.04K |
| 2026-07-02 | TWD 12.60 | -0.40% | TWD 12.55 | TWD 12.60 | TWD 12.50 | 90.01K |
| 2026-07-01 | TWD 12.65 | +0.40% | TWD 12.55 | TWD 12.65 | TWD 12.50 | 134.00K |
| 2026-06-30 | TWD 12.60 | 0.00% | TWD 12.60 | TWD 12.75 | TWD 12.50 | 120.60K |
| 2026-06-29 | TWD 12.60 | 0.00% | TWD 12.60 | TWD 12.80 | TWD 12.45 | 124.18K |
| 2026-06-26 | TWD 12.60 | -0.79% | TWD 12.55 | TWD 12.75 | TWD 12.50 | 61.13K |
| 2026-06-25 | TWD 12.70 | -0.39% | TWD 12.70 | TWD 12.80 | TWD 12.50 | 95.00K |
| 2026-06-24 | TWD 12.75 | +2.41% | TWD 12.45 | TWD 12.75 | TWD 12.40 | 155.00K |
| 2026-06-23 | TWD 12.45 | +0.40% | TWD 12.40 | TWD 12.55 | TWD 12.35 | 91.08K |
| 2026-06-22 | TWD 12.40 | -0.80% | TWD 12.45 | TWD 12.55 | TWD 12.40 | 127.99K |
| 2026-06-18 | TWD 12.50 | +0.40% | TWD 12.45 | TWD 12.55 | TWD 12.40 | 63.00K |
| 2026-06-17 | TWD 12.45 | +0.81% | TWD 12.40 | TWD 12.50 | TWD 12.30 | 163.00K |
| 2026-06-16 | TWD 12.35 | -0.40% | TWD 12.40 | TWD 12.50 | TWD 12.35 | 111.00K |
| 2026-06-15 | TWD 12.40 | 0.00% | TWD 12.40 | TWD 12.50 | TWD 12.35 | 69.00K |
| 2026-06-12 | TWD 12.40 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.30 | 220.14K |
| 2026-06-11 | TWD 12.40 | +1.64% | TWD 12.10 | TWD 12.45 | TWD 12.10 | 82.00K |
| 2026-06-10 | TWD 12.20 | -1.61% | TWD 12.35 | TWD 12.40 | TWD 12.20 | 111.06K |
| 2026-06-09 | TWD 12.40 | 0.00% | TWD 12.40 | TWD 12.55 | TWD 12.30 | 181.00K |
| 2026-06-08 | TWD 12.40 | -0.40% | TWD 12.00 | TWD 12.55 | TWD 12.00 | 100.00K |
| 2026-06-05 | TWD 12.45 | +0.81% | TWD 12.50 | TWD 12.50 | TWD 12.25 | 213.00K |
| 2026-06-04 | TWD 12.35 | -1.59% | TWD 12.75 | TWD 12.75 | TWD 12.30 | 222.00K |
| 2026-06-03 | TWD 12.55 | +0.40% | TWD 12.45 | TWD 12.70 | TWD 12.40 | 158.71K |
| 2026-06-02 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.75 | TWD 12.30 | 221.22K |
| 2026-06-01 | TWD 12.50 | +0.40% | TWD 12.25 | TWD 12.50 | TWD 12.25 | 96.00K |
| 2026-05-29 | TWD 12.45 | +2.47% | TWD 12.20 | TWD 12.65 | TWD 12.15 | 173.37K |
| 2026-05-28 | TWD 12.15 | -1.22% | TWD 12.30 | TWD 12.40 | TWD 12.15 | 102.19K |
| 2026-05-27 | TWD 12.30 | +0.41% | TWD 12.20 | TWD 12.45 | TWD 12.05 | 84.00K |
| 2026-05-26 | TWD 12.25 | +2.08% | TWD 12.00 | TWD 12.65 | TWD 11.90 | 143.04K |