Weblisher Data Tech Co.,Ltd. 7933
TPEX · Taiwan · Technology Services
TWD 28.00+0.70 (+2.56%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 28.00 | +2.56% | TWD 27.55 | TWD 28.00 | TWD 26.70 | 8.30K |
| 2026-10-01 | TWD 27.30 | -2.50% | TWD 26.70 | TWD 27.30 | TWD 26.60 | 10.00K |
| 2026-09-30 | TWD 28.00 | 0.00% | TWD 28.00 | TWD 28.00 | TWD 28.00 | 1.00K |
| 2026-09-29 | TWD 28.00 | 0.00% | TWD 28.00 | TWD 28.00 | TWD 26.80 |
| 6.40K |
| 2026-09-24 | TWD 28.00 | -0.36% | TWD 26.70 | TWD 28.00 | TWD 26.50 | 16.53K |
| 2026-09-23 | TWD 28.10 | -3.10% | TWD 29.00 | TWD 29.00 | TWD 27.55 | 9.10K |
| 2026-09-22 | TWD 29.00 | 0.00% | TWD 29.00 | TWD 29.00 | TWD 28.05 | 5.45K |
| 2026-09-21 | TWD 29.00 | -1.86% | TWD 29.00 | TWD 29.00 | TWD 29.00 | 4.60K |
| 2026-09-18 | TWD 29.55 | -3.11% | TWD 29.45 | TWD 29.55 | TWD 29.45 | 6.51K |
| 2026-09-17 | TWD 30.50 | 0.00% | TWD 30.50 | TWD 30.50 | TWD 30.50 | 1.10K |
| 2026-09-16 | TWD 30.50 | +0.99% | TWD 29.45 | TWD 30.50 | TWD 29.45 | 1.71K |
| 2026-09-15 | TWD 30.20 | -4.13% | TWD 30.20 | TWD 30.20 | TWD 30.20 | 1.50K |
| 2026-09-14 | TWD 31.50 | 0.00% | TWD 31.50 | TWD 31.50 | TWD 31.50 | 5 |
| 2026-09-11 | TWD 31.50 | -0.79% | TWD 31.75 | TWD 31.75 | TWD 30.20 | 5.23K |
| 2026-09-10 | TWD 31.75 | +4.79% | TWD 30.30 | TWD 31.75 | TWD 30.20 | 7.41K |
| 2026-09-09 | TWD 30.30 | +3.77% | TWD 27.80 | TWD 30.30 | TWD 26.50 | 22.32K |
| 2026-09-08 | TWD 29.20 | -4.58% | TWD 29.10 | TWD 29.20 | TWD 29.05 | 4.10K |
| 2026-09-07 | TWD 30.60 | -0.65% | TWD 29.30 | TWD 30.70 | TWD 29.20 | 4.00K |
| 2026-09-04 | TWD 30.80 | 0.00% | TWD 30.80 | TWD 30.80 | TWD 30.80 | 100 |
| 2026-09-03 | TWD 30.80 | +2.67% | TWD 30.80 | TWD 30.80 | TWD 30.80 | 1.20K |
| 2026-09-02 | TWD 30.00 | -2.76% | TWD 30.85 | TWD 30.85 | TWD 29.40 | 7.10K |
| 2026-09-01 | TWD 30.85 | -0.32% | TWD 30.85 | TWD 30.85 | TWD 30.85 | 54 |
| 2026-08-31 | TWD 30.95 | -3.13% | TWD 31.95 | TWD 31.95 | TWD 29.20 | 14.36K |
| 2026-08-28 | TWD 31.95 | +4.58% | TWD 30.55 | TWD 32.10 | TWD 29.95 | 31.43K |
| 2026-08-27 | TWD 30.55 | +0.33% | TWD 30.00 | TWD 30.65 | TWD 30.00 | 6.21K |
| 2026-08-26 | TWD 30.45 | +4.64% | TWD 29.10 | TWD 30.45 | TWD 29.05 | 10.11K |
| 2026-08-25 | TWD 29.10 | +0.34% | TWD 29.00 | TWD 29.10 | TWD 28.80 | 10.00K |
| 2026-08-24 | TWD 29.00 | 0.00% | TWD 29.00 | TWD 29.00 | TWD 29.00 | 3.01K |
| 2026-08-21 | TWD 29.00 | 0.00% | TWD 29.00 | TWD 29.00 | TWD 29.00 | 20 |
| 2026-08-20 | TWD 29.00 | +5.26% | TWD 29.00 | TWD 29.00 | TWD 29.00 | 110 |
| 2026-08-19 | TWD 27.55 | -5.00% | TWD 27.60 | TWD 29.00 | TWD 27.55 | 7.01K |
| 2026-08-18 | TWD 29.00 | -0.34% | TWD 29.00 | TWD 29.00 | TWD 29.00 | 100 |
| 2026-08-17 | TWD 29.10 | 0.00% | TWD 29.10 | TWD 29.10 | TWD 29.10 | 110 |
| 2026-08-14 | TWD 29.10 | -0.34% | TWD 27.85 | TWD 29.20 | TWD 27.85 | 3.43K |
| 2026-08-13 | TWD 29.20 | 0.00% | TWD 29.20 | TWD 29.20 | TWD 29.20 | 104 |
| 2026-08-12 | TWD 29.20 | 0.00% | TWD 29.20 | TWD 29.20 | TWD 29.20 | 1.01K |
| 2026-08-11 | TWD 29.20 | 0.00% | TWD 29.20 | TWD 29.20 | TWD 29.20 | 260 |
| 2026-08-10 | TWD 29.20 | +4.85% | TWD 29.20 | TWD 29.20 | TWD 27.85 | 1.10K |
| 2026-08-07 | TWD 27.85 | -4.30% | TWD 29.10 | TWD 29.20 | TWD 27.75 | 12.78K |
| 2026-08-06 | TWD 29.10 | +0.34% | TWD 29.00 | TWD 29.20 | TWD 28.10 | 6.57K |
| 2026-08-05 | TWD 29.00 | -1.86% | TWD 30.50 | TWD 30.50 | TWD 29.00 | 2.01K |
| 2026-08-04 | TWD 29.55 | -3.27% | TWD 30.55 | TWD 31.10 | TWD 29.55 | 7.00K |
| 2026-08-03 | TWD 30.55 | -8.67% | TWD 33.45 | TWD 33.45 | TWD 30.55 | 5.27K |
| 2026-07-31 | TWD 33.45 | -0.59% | TWD 33.65 | TWD 33.65 | TWD 30.95 | 42.53K |
| 2026-07-30 | TWD 33.65 | +22.36% | TWD 27.10 | TWD 33.85 | TWD 25.05 | 139.93K |
| 2026-07-29 | TWD 27.50 | -1.79% | TWD 26.90 | TWD 27.50 | TWD 24.00 | 74.38K |
| 2026-07-28 | TWD 28.00 | -5.08% | TWD 28.50 | TWD 28.50 | TWD 23.75 | 106.82K |
| 2026-07-27 | TWD 29.50 | -8.81% | TWD 32.35 | TWD 32.35 | TWD 26.90 | 101.37K |
| 2026-07-24 | TWD 32.35 | -10.64% | TWD 34.90 | TWD 35.00 | TWD 30.50 | 137.27K |
| 2026-07-23 | TWD 36.20 | — | TWD 42.00 | TWD 48.70 | TWD 30.65 | 154.81K |