Wieson Technologies Co., Ltd. 6272
TWSE · Taiwan · Electronic Technology
TWD 25.20-0.40 (-1.56%)
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 25.20 | -1.56% | TWD 25.65 | TWD 25.65 | TWD 25.05 | 178.01K |
| 2026-09-30 | TWD 25.60 | +0.79% | TWD 25.55 | TWD 26.20 | TWD 25.55 | 122.00K |
| 2026-09-29 | TWD 25.40 | +0.40% | TWD 25.45 | TWD 25.45 | TWD 25.00 | 139.01K |
| 2026-09-24 | TWD 25.30 | -0.39% | TWD 25.20 | TWD 25.60 | TWD 25.20 | 187.00K |
| 2026-09-23 | TWD 25.40 | -1.55% | TWD 26.15 | TWD 26.15 | TWD 25.30 | 310.00K |
| 2026-09-22 | TWD 25.80 | -1.90% | TWD 26.55 | TWD 26.65 | TWD 25.80 | 223.00K |
| 2026-09-21 | TWD 26.30 | -2.41% | TWD 27.00 | TWD 27.20 | TWD 26.30 | 266.02K |
| 2026-09-18 | TWD 26.95 | -0.19% | TWD 27.20 | TWD 27.45 | TWD 26.55 | 424.00K |
| 2026-09-17 | TWD 27.00 | -2.70% | TWD 28.85 | TWD 28.85 | TWD 26.55 | 438.24K |
| 2026-09-16 | TWD 27.75 | +5.11% | TWD 26.45 | TWD 28.90 | TWD 26.45 | 500.00K |
| 2026-09-15 | TWD 26.40 | -2.22% | TWD 27.40 | TWD 27.65 | TWD 26.20 | 231.00K |
| 2026-09-14 | TWD 27.00 | -2.35% | TWD 27.70 | TWD 27.70 | TWD 26.95 | 227.07K |
| 2026-09-11 | TWD 27.65 | -6.59% | TWD 29.10 | TWD 29.10 | TWD 27.65 | 447.00K |
| 2026-09-10 | TWD 29.60 | +1.72% | TWD 29.10 | TWD 30.55 | TWD 28.55 | 471.00K |
| 2026-09-09 | TWD 29.10 | +1.75% | TWD 29.50 | TWD 30.20 | TWD 29.00 | 641.00K |
| 2026-09-08 | TWD 28.60 | -3.70% | TWD 29.50 | TWD 29.50 | TWD 28.60 | 390.06K |
| 2026-09-07 | TWD 29.70 | -0.34% | TWD 29.50 | TWD 31.20 | TWD 29.05 | 759.02K |
| 2026-09-04 | TWD 29.80 | +2.94% | TWD 29.80 | TWD 31.20 | TWD 29.05 | 2.20M |
| 2026-09-03 | TWD 28.95 | +4.70% | TWD 29.00 | TWD 30.40 | TWD 28.00 | 2.67M |
| 2026-09-02 | TWD 27.65 | +9.94% | TWD 25.80 | TWD 27.65 | TWD 25.65 | 386.03K |
| 2026-09-01 | TWD 25.15 | -3.82% | TWD 26.15 | TWD 26.25 | TWD 25.10 | 272.10K |
| 2026-08-31 | TWD 26.15 | -1.32% | TWD 27.25 | TWD 28.80 | TWD 26.00 | 937.00K |
| 2026-08-28 | TWD 26.50 | +9.96% | TWD 24.20 | TWD 26.50 | TWD 24.20 | 309.90K |
| 2026-08-27 | TWD 24.10 | +3.43% | TWD 23.70 | TWD 24.20 | TWD 23.55 | 93.00K |
| 2026-08-26 | TWD 23.30 | +0.22% | TWD 23.25 | TWD 23.75 | TWD 23.25 | 80.00K |
| 2026-08-25 | TWD 23.25 | 0.00% | TWD 23.05 | TWD 23.65 | TWD 22.90 | 58.00K |
| 2026-08-24 | TWD 23.25 | -1.48% | TWD 23.90 | TWD 24.10 | TWD 23.25 | 92.00K |
| 2026-08-21 | TWD 23.60 | +0.85% | TWD 23.40 | TWD 23.95 | TWD 23.30 | 125.00K |
| 2026-08-20 | TWD 23.40 | +1.96% | TWD 23.15 | TWD 23.70 | TWD 23.00 | 75.00K |
| 2026-08-19 | TWD 22.95 | -0.22% | TWD 23.25 | TWD 23.70 | TWD 22.80 | 181.02K |
| 2026-08-18 | TWD 23.00 | -3.36% | TWD 23.90 | TWD 23.90 | TWD 23.00 | 187.00K |
| 2026-08-17 | TWD 23.80 | +1.28% | TWD 23.50 | TWD 23.90 | TWD 23.45 | 166.31K |
| 2026-08-14 | TWD 23.50 | -0.63% | TWD 23.70 | TWD 23.95 | TWD 23.45 | 140.00K |
| 2026-08-13 | TWD 23.65 | -2.67% | TWD 24.50 | TWD 24.50 | TWD 23.60 | 222.01K |
| 2026-08-12 | TWD 24.30 | -2.80% | TWD 25.00 | TWD 25.45 | TWD 24.30 | 188.00K |
| 2026-08-11 | TWD 25.00 | -0.40% | TWD 25.10 | TWD 25.30 | TWD 24.70 | 77.04K |
| 2026-08-10 | TWD 25.10 | +3.51% | TWD 24.50 | TWD 25.35 | TWD 24.50 | 72.00K |
| 2026-08-07 | TWD 24.25 | -3.58% | TWD 25.20 | TWD 25.50 | TWD 24.25 | 90.00K |
| 2026-08-06 | TWD 25.15 | +4.36% | TWD 23.95 | TWD 25.45 | TWD 23.95 | 150.00K |
| 2026-08-05 | TWD 24.10 | -1.83% | TWD 24.55 | TWD 24.70 | TWD 24.00 | 234.04K |
| 2026-08-04 | TWD 24.55 | +1.66% | TWD 24.15 | TWD 24.80 | TWD 23.75 | 128.00K |
| 2026-08-03 | TWD 24.15 | +0.62% | TWD 23.60 | TWD 24.30 | TWD 23.40 | 137.00K |
| 2026-07-31 | TWD 24.00 | +1.69% | TWD 23.90 | TWD 24.50 | TWD 23.50 | 281.08K |
| 2026-07-30 | TWD 23.60 | -5.22% | TWD 22.80 | TWD 24.85 | TWD 22.80 | 429.00K |
| 2026-07-29 | TWD 24.90 | -2.73% | TWD 25.95 | TWD 25.95 | TWD 24.00 | 397.17K |
| 2026-07-28 | TWD 25.60 | -1.35% | TWD 25.60 | TWD 25.95 | TWD 24.15 | 331.10K |
| 2026-07-27 | TWD 25.95 | +1.57% | TWD 25.55 | TWD 26.40 | TWD 25.50 | 192.00K |
| 2026-07-24 | TWD 25.55 | -3.04% | TWD 26.35 | TWD 26.45 | TWD 25.50 | 257.00K |
| 2026-07-23 | TWD 26.35 | -2.23% | TWD 27.20 | TWD 27.20 | TWD 26.35 | 202.00K |
| 2026-07-22 | TWD 26.95 | +0.19% | TWD 27.00 | TWD 27.45 | TWD 26.80 | 193.00K |
| 2026-07-21 | TWD 26.90 | +0.19% | TWD 27.15 | TWD 27.20 | TWD 26.85 | 133.00K |
| 2026-07-20 | TWD 26.85 | -0.74% | TWD 27.70 | TWD 27.75 | TWD 26.45 | 209.02K |
| 2026-07-17 | TWD 27.05 | -5.75% | TWD 28.70 | TWD 28.70 | TWD 27.05 | 581.29K |
| 2026-07-16 | TWD 28.70 | -2.05% | TWD 29.30 | TWD 29.30 | TWD 28.40 | 202.00K |
| 2026-07-15 | TWD 29.30 | +3.35% | TWD 28.40 | TWD 29.30 | TWD 28.40 | 104.00K |
| 2026-07-14 | TWD 28.35 | -5.50% | TWD 30.60 | TWD 30.60 | TWD 28.00 | 413.00K |
| 2026-07-13 | TWD 30.00 | -4.61% | TWD 31.45 | TWD 31.45 | TWD 30.00 | 334.00K |
| 2026-07-10 | TWD 31.45 | 0.00% | TWD 31.45 | TWD 31.45 | TWD 31.45 | 0 |
| 2026-07-09 | TWD 31.45 | +1.45% | TWD 31.60 | TWD 31.85 | TWD 31.00 | 150.00K |
| 2026-07-08 | TWD 31.00 | +0.65% | TWD 30.80 | TWD 31.20 | TWD 30.50 | 194.00K |
| 2026-07-07 | TWD 30.80 | -5.23% | TWD 32.70 | TWD 32.80 | TWD 30.80 | 286.03K |
| 2026-07-06 | TWD 32.50 | 0.00% | TWD 33.00 | TWD 33.00 | TWD 32.10 | 241.00K |
| 2026-07-03 | TWD 32.50 | +2.85% | TWD 31.65 | TWD 33.10 | TWD 31.65 | 232.00K |
| 2026-07-02 | TWD 31.60 | +1.28% | TWD 30.85 | TWD 32.00 | TWD 30.80 | 152.10K |
| 2026-07-01 | TWD 31.20 | +1.30% | TWD 31.35 | TWD 31.60 | TWD 30.60 | 186.00K |
| 2026-06-30 | TWD 30.80 | +0.65% | TWD 30.80 | TWD 31.00 | TWD 30.60 | 121.41K |
| 2026-06-29 | TWD 30.60 | -0.16% | TWD 31.35 | TWD 31.35 | TWD 30.60 | 102.05K |
| 2026-06-26 | TWD 30.65 | -2.70% | TWD 31.35 | TWD 31.35 | TWD 30.55 | 299.08K |
| 2026-06-25 | TWD 31.50 | +0.32% | TWD 32.45 | TWD 32.45 | TWD 31.30 | 265.00K |
| 2026-06-24 | TWD 31.40 | -2.33% | TWD 31.70 | TWD 32.00 | TWD 31.35 | 313.06K |
| 2026-06-23 | TWD 32.15 | 0.00% | TWD 33.05 | TWD 33.05 | TWD 31.00 | 571.00K |
| 2026-06-22 | TWD 32.15 | +0.16% | TWD 32.05 | TWD 32.25 | TWD 31.80 | 272.00K |
| 2026-06-18 | TWD 32.10 | -0.31% | TWD 32.30 | TWD 32.50 | TWD 31.75 | 294.00K |
| 2026-06-17 | TWD 32.20 | +0.47% | TWD 31.60 | TWD 32.40 | TWD 31.60 | 188.10K |
| 2026-06-16 | TWD 32.05 | -2.58% | TWD 32.85 | TWD 32.85 | TWD 31.70 | 503.00K |
| 2026-06-15 | TWD 32.90 | -6.67% | TWD 34.20 | TWD 34.20 | TWD 32.80 | 358.01K |
| 2026-06-12 | TWD 35.25 | +0.43% | TWD 36.50 | TWD 36.50 | TWD 35.00 | 364.31K |
| 2026-06-11 | TWD 35.10 | -0.71% | TWD 35.10 | TWD 35.60 | TWD 34.30 | 361.66K |
| 2026-06-10 | TWD 35.35 | -5.10% | TWD 37.00 | TWD 37.25 | TWD 35.15 | 578.31K |
| 2026-06-09 | TWD 37.25 | -1.72% | TWD 38.45 | TWD 38.45 | TWD 37.00 | 436.00K |
| 2026-06-08 | TWD 37.90 | +0.53% | TWD 34.00 | TWD 37.90 | TWD 34.00 | 414.00K |
| 2026-06-05 | TWD 37.70 | -4.80% | TWD 40.40 | TWD 40.40 | TWD 37.20 | 825.24K |
| 2026-06-04 | TWD 39.60 | -1.86% | TWD 39.85 | TWD 40.80 | TWD 38.90 | 878.07K |
| 2026-06-03 | TWD 40.35 | +5.08% | TWD 39.30 | TWD 41.50 | TWD 37.20 | 2.07M |
| 2026-06-02 | TWD 38.40 | +9.87% | TWD 37.45 | TWD 38.40 | TWD 37.00 | 791.00K |
| 2026-06-01 | TWD 34.95 | +1.75% | TWD 34.40 | TWD 36.00 | TWD 34.40 | 621.29K |
| 2026-05-29 | TWD 34.35 | +0.44% | TWD 34.30 | TWD 35.45 | TWD 34.25 | 358.08K |
| 2026-05-28 | TWD 34.20 | 0.00% | TWD 34.20 | TWD 35.00 | TWD 34.05 | 485.02K |
| 2026-05-27 | TWD 34.20 | +2.70% | TWD 33.50 | TWD 34.20 | TWD 33.30 | 340.00K |
| 2026-05-26 | TWD 33.30 | +0.91% | TWD 33.10 | TWD 33.45 | TWD 32.85 | 257.23K |