Wisechip Semiconductor Inc. 5245
TPEX · Taiwan · Electronic Technology
TWD 20.75-0.05 (-0.24%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 20.75 | -0.24% | TWD 21.25 | TWD 21.25 | TWD 20.70 | 108.00K |
| 2026-10-01 | TWD 20.80 | -0.24% | TWD 20.95 | TWD 21.35 | TWD 20.55 | 139.00K |
| 2026-09-30 | TWD 20.85 | +1.21% | TWD 20.85 | TWD 20.90 | TWD 20.45 | 248.00K |
| 2026-09-29 | TWD 20.60 | -1.90% | TWD 21.00 | TWD 21.00 | TWD 20.55 | 56.01K |
| 2026-09-24 | TWD 21.00 | +2.44% | TWD 20.85 | TWD 21.35 | TWD 20.55 | 154.00K |
| 2026-09-23 | TWD 20.50 | +0.49% | TWD 20.40 | TWD 20.70 | TWD 20.30 | 153.00K |
| 2026-09-22 | TWD 20.40 | -1.21% | TWD 20.95 | TWD 20.95 | TWD 20.30 | 167.00K |
| 2026-09-21 | TWD 20.65 | -0.24% | TWD 20.70 | TWD 20.85 | TWD 20.55 | 123.00K |
| 2026-09-18 | TWD 20.70 | 0.00% | TWD 21.30 | TWD 21.30 | TWD 20.60 | 70.00K |
| 2026-09-17 | TWD 20.70 | -1.43% | TWD 21.70 | TWD 21.70 | TWD 20.55 | 132.10K |
| 2026-09-16 | TWD 21.00 | -0.24% | TWD 21.00 | TWD 21.50 | TWD 20.60 | 77.00K |
| 2026-09-15 | TWD 21.05 | -3.22% | TWD 22.55 | TWD 22.55 | TWD 21.05 | 67.00K |
| 2026-09-14 | TWD 21.75 | -0.68% | TWD 21.65 | TWD 21.75 | TWD 21.50 | 11.00K |
| 2026-09-11 | TWD 21.90 | -2.45% | TWD 23.20 | TWD 23.20 | TWD 21.80 | 80.00K |
| 2026-09-10 | TWD 22.45 | 0.00% | TWD 22.50 | TWD 22.95 | TWD 22.20 | 53.00K |
| 2026-09-09 | TWD 22.45 | -1.54% | TWD 22.80 | TWD 22.80 | TWD 22.35 | 36.00K |
| 2026-09-08 | TWD 22.80 | 0.00% | TWD 23.05 | TWD 23.05 | TWD 22.40 | 18.00K |
| 2026-09-07 | TWD 22.80 | -0.22% | TWD 23.00 | TWD 23.20 | TWD 22.55 | 32.00K |
| 2026-09-04 | TWD 22.85 | 0.00% | TWD 22.65 | TWD 22.85 | TWD 22.25 | 33.10K |
| 2026-09-03 | TWD 22.85 | -1.93% | TWD 23.55 | TWD 23.55 | TWD 22.60 | 38.00K |
| 2026-09-02 | TWD 23.30 | +0.43% | TWD 23.70 | TWD 23.70 | TWD 23.20 | 46.00K |
| 2026-09-01 | TWD 23.20 | +0.43% | TWD 23.80 | TWD 23.80 | TWD 23.05 | 38.00K |
| 2026-08-31 | TWD 23.10 | -0.65% | TWD 22.90 | TWD 23.10 | TWD 22.90 | 15.00K |
| 2026-08-28 | TWD 23.25 | -1.48% | TWD 24.25 | TWD 24.25 | TWD 23.10 | 20.00K |
| 2026-08-27 | TWD 23.60 | +1.29% | TWD 23.75 | TWD 24.05 | TWD 23.45 | 32.00K |
| 2026-08-26 | TWD 23.30 | +0.22% | TWD 22.70 | TWD 23.30 | TWD 22.70 | 35.00K |
| 2026-08-25 | TWD 23.25 | 0.00% | TWD 22.80 | TWD 23.25 | TWD 22.80 | 8.00K |
| 2026-08-24 | TWD 23.25 | -0.85% | TWD 23.50 | TWD 23.70 | TWD 23.25 | 20.00K |
| 2026-08-21 | TWD 23.45 | +0.21% | TWD 23.85 | TWD 23.85 | TWD 23.15 | 11.00K |
| 2026-08-20 | TWD 23.40 | +0.65% | TWD 23.10 | TWD 23.40 | TWD 23.10 | 17.10K |
| 2026-08-19 | TWD 23.25 | 0.00% | TWD 23.25 | TWD 23.25 | TWD 23.25 | 0 |
| 2026-08-18 | TWD 23.25 | -0.64% | TWD 23.15 | TWD 23.55 | TWD 23.05 | 24.00K |
| 2026-08-17 | TWD 23.40 | -0.64% | TWD 23.40 | TWD 23.45 | TWD 23.15 | 20.00K |
| 2026-08-14 | TWD 23.55 | -1.67% | TWD 23.95 | TWD 24.00 | TWD 23.55 | 15.00K |
| 2026-08-13 | TWD 23.95 | +0.63% | TWD 24.45 | TWD 24.45 | TWD 23.95 | 18.00K |
| 2026-08-12 | TWD 23.80 | +0.42% | TWD 24.10 | TWD 24.10 | TWD 23.70 | 19.00K |
| 2026-08-11 | TWD 23.70 | -0.84% | TWD 23.25 | TWD 23.75 | TWD 23.25 | 37.00K |
| 2026-08-10 | TWD 23.90 | +2.58% | TWD 23.60 | TWD 24.75 | TWD 23.55 | 118.00K |
| 2026-08-07 | TWD 23.30 | +1.30% | TWD 23.35 | TWD 23.55 | TWD 23.00 | 42.00K |
| 2026-08-06 | TWD 23.00 | +0.44% | TWD 22.90 | TWD 23.00 | TWD 22.50 | 44.00K |
| 2026-08-05 | TWD 22.90 | +3.62% | TWD 22.80 | TWD 24.30 | TWD 22.80 | 570.00K |
| 2026-08-04 | TWD 22.10 | 0.00% | TWD 22.10 | TWD 22.10 | TWD 21.90 | 44.00K |
| 2026-08-03 | TWD 22.10 | -0.90% | TWD 22.30 | TWD 22.30 | TWD 22.10 | 9.00K |
| 2026-07-31 | TWD 22.30 | 0.00% | TWD 22.40 | TWD 22.95 | TWD 22.30 | 15.00K |
| 2026-07-30 | TWD 22.30 | -0.89% | TWD 22.20 | TWD 22.55 | TWD 21.90 | 20.00K |
| 2026-07-29 | TWD 22.50 | -2.17% | TWD 22.75 | TWD 22.75 | TWD 21.85 | 35.00K |
| 2026-07-28 | TWD 23.00 | -1.92% | TWD 23.50 | TWD 23.55 | TWD 22.80 | 59.00K |
| 2026-07-27 | TWD 23.45 | -0.21% | TWD 23.10 | TWD 23.60 | TWD 23.00 | 27.00K |
| 2026-07-24 | TWD 23.50 | -0.42% | TWD 23.60 | TWD 24.20 | TWD 23.30 | 105.00K |
| 2026-07-23 | TWD 23.60 | -2.88% | TWD 24.30 | TWD 24.30 | TWD 23.45 | 91.00K |
| 2026-07-22 | TWD 24.30 | +2.75% | TWD 24.20 | TWD 25.30 | TWD 23.90 | 61.00K |
| 2026-07-21 | TWD 23.65 | +1.50% | TWD 23.30 | TWD 23.90 | TWD 23.30 | 12.00K |
| 2026-07-20 | TWD 23.30 | -3.72% | TWD 24.10 | TWD 24.20 | TWD 23.30 | 43.00K |
| 2026-07-17 | TWD 24.20 | -4.54% | TWD 25.35 | TWD 25.35 | TWD 23.80 | 76.00K |
| 2026-07-16 | TWD 25.35 | -1.36% | TWD 25.75 | TWD 26.30 | TWD 25.25 | 51.02K |
| 2026-07-15 | TWD 25.70 | +1.58% | TWD 26.10 | TWD 27.00 | TWD 25.65 | 133.00K |
| 2026-07-14 | TWD 25.30 | 0.00% | TWD 25.70 | TWD 25.70 | TWD 25.00 | 46.00K |
| 2026-07-13 | TWD 25.30 | -1.75% | TWD 25.50 | TWD 25.80 | TWD 25.20 | 30.00K |
| 2026-07-10 | TWD 25.75 | 0.00% | TWD 25.75 | TWD 25.75 | TWD 25.75 | 0 |
| 2026-07-09 | TWD 25.75 | -0.58% | TWD 25.65 | TWD 26.00 | TWD 25.30 | 26.00K |
| 2026-07-08 | TWD 25.90 | -0.96% | TWD 26.15 | TWD 26.15 | TWD 25.60 | 55.00K |
| 2026-07-07 | TWD 26.15 | -2.43% | TWD 27.00 | TWD 27.00 | TWD 26.15 | 48.00K |
| 2026-07-06 | TWD 26.80 | -0.92% | TWD 27.30 | TWD 27.30 | TWD 26.80 | 39.00K |
| 2026-07-03 | TWD 27.05 | +0.56% | TWD 26.90 | TWD 27.35 | TWD 26.65 | 29.00K |
| 2026-07-02 | TWD 26.90 | -0.19% | TWD 27.30 | TWD 27.30 | TWD 26.80 | 20.00K |
| 2026-07-01 | TWD 26.95 | -1.28% | TWD 27.40 | TWD 27.45 | TWD 26.70 | 52.00K |
| 2026-06-30 | TWD 27.30 | +2.25% | TWD 27.30 | TWD 28.05 | TWD 27.15 | 78.11K |
| 2026-06-29 | TWD 26.70 | +0.19% | TWD 26.65 | TWD 27.90 | TWD 26.40 | 76.00K |
| 2026-06-26 | TWD 26.65 | -1.84% | TWD 27.10 | TWD 27.10 | TWD 26.30 | 96.00K |
| 2026-06-25 | TWD 27.15 | -1.99% | TWD 28.30 | TWD 28.30 | TWD 27.15 | 97.00K |
| 2026-06-24 | TWD 27.70 | -1.25% | TWD 28.10 | TWD 28.40 | TWD 27.30 | 201.00K |
| 2026-06-23 | TWD 28.05 | +4.47% | TWD 26.95 | TWD 28.30 | TWD 26.75 | 320.01K |
| 2026-06-22 | TWD 26.85 | +2.48% | TWD 26.20 | TWD 27.10 | TWD 26.20 | 176.00K |
| 2026-06-18 | TWD 26.20 | -1.32% | TWD 26.55 | TWD 26.85 | TWD 26.15 | 73.03K |
| 2026-06-17 | TWD 26.55 | +2.71% | TWD 26.10 | TWD 27.05 | TWD 26.10 | 106.00K |
| 2026-06-16 | TWD 25.85 | -0.77% | TWD 26.25 | TWD 26.25 | TWD 25.80 | 37.01K |
| 2026-06-15 | TWD 26.05 | +0.19% | TWD 26.00 | TWD 26.40 | TWD 26.00 | 69.00K |
| 2026-06-12 | TWD 26.00 | 0.00% | TWD 26.35 | TWD 26.70 | TWD 25.90 | 46.00K |
| 2026-06-11 | TWD 26.00 | -1.14% | TWD 26.40 | TWD 26.50 | TWD 25.50 | 233.00K |
| 2026-06-10 | TWD 26.30 | -0.38% | TWD 26.25 | TWD 27.25 | TWD 26.05 | 73.00K |
| 2026-06-09 | TWD 26.40 | -1.31% | TWD 26.85 | TWD 27.15 | TWD 26.30 | 83.00K |
| 2026-06-08 | TWD 26.75 | -3.95% | TWD 25.50 | TWD 26.75 | TWD 25.50 | 89.00K |
| 2026-06-05 | TWD 27.85 | -0.18% | TWD 27.85 | TWD 28.35 | TWD 27.15 | 235.00K |
| 2026-06-04 | TWD 27.90 | -4.29% | TWD 28.90 | TWD 29.45 | TWD 27.80 | 237.05K |
| 2026-06-03 | TWD 29.15 | +5.05% | TWD 27.85 | TWD 30.10 | TWD 27.80 | 535.40K |
| 2026-06-02 | TWD 27.75 | +0.54% | TWD 27.80 | TWD 27.80 | TWD 27.05 | 156.00K |
| 2026-06-01 | TWD 27.60 | +2.03% | TWD 27.15 | TWD 28.15 | TWD 27.15 | 237.00K |
| 2026-05-29 | TWD 27.05 | +0.93% | TWD 26.90 | TWD 28.40 | TWD 26.65 | 321.00K |
| 2026-05-28 | TWD 26.80 | +3.88% | TWD 26.15 | TWD 28.35 | TWD 26.15 | 527.06K |
| 2026-05-27 | TWD 25.80 | -1.90% | TWD 26.85 | TWD 26.85 | TWD 25.80 | 152.00K |