Wiselink Co Ltd. 8932
TPEX · Taiwan · Consumer Durables
TWD 91.10-0.70 (-0.76%)
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 91.00 | -0.87% | TWD 92.30 | TWD 92.30 | TWD 90.90 | 601.89K |
| 2026-10-01 | TWD 91.80 | -0.86% | TWD 92.60 | TWD 93.50 | TWD 91.80 | 719.00K |
| 2026-09-30 | TWD 92.60 | -0.86% | TWD 93.40 | TWD 94.10 | TWD 92.50 | 824.07K |
| 2026-09-29 | TWD 93.40 | +0.86% | TWD 92.20 | TWD 93.90 | TWD 92.10 | 713.00K |
| 2026-09-24 | TWD 92.60 | -0.64% | TWD 93.30 | TWD 93.40 | TWD 92.00 | 642.00K |
| 2026-09-23 | TWD 93.20 | -0.53% | TWD 95.10 | TWD 95.10 | TWD 92.20 | 1.06M |
| 2026-09-22 | TWD 93.70 | -1.26% | TWD 95.10 | TWD 96.50 | TWD 93.30 | 1.19M |
| 2026-09-21 | TWD 94.90 | +2.15% | TWD 92.80 | TWD 95.90 | TWD 92.30 | 2.25M |
| 2026-09-18 | TWD 92.90 | +4.26% | TWD 90.10 | TWD 92.90 | TWD 89.10 | 2.05M |
| 2026-09-17 | TWD 89.10 | -0.22% | TWD 89.30 | TWD 91.40 | TWD 88.40 | 1.19M |
| 2026-09-16 | TWD 89.30 | +4.08% | TWD 86.20 | TWD 90.70 | TWD 85.90 | 2.30M |
| 2026-09-15 | TWD 85.80 | -5.30% | TWD 90.80 | TWD 92.70 | TWD 85.10 | 2.89M |
| 2026-09-14 | TWD 90.60 | 0.00% | TWD 90.50 | TWD 91.60 | TWD 88.50 | 1.61M |
| 2026-09-11 | TWD 90.60 | -1.84% | TWD 91.00 | TWD 91.70 | TWD 90.10 | 1.72M |
| 2026-09-10 | TWD 92.30 | -1.18% | TWD 93.40 | TWD 93.50 | TWD 91.80 | 1.89M |
| 2026-09-09 | TWD 93.40 | +1.08% | TWD 92.80 | TWD 95.50 | TWD 92.60 | 2.57M |
| 2026-09-08 | TWD 92.40 | -1.91% | TWD 94.00 | TWD 94.60 | TWD 91.60 | 2.00M |
| 2026-09-07 | TWD 94.20 | +3.06% | TWD 92.20 | TWD 94.30 | TWD 91.20 | 1.97M |
| 2026-09-04 | TWD 91.40 | +1.90% | TWD 90.10 | TWD 92.60 | TWD 88.70 | 2.21M |
| 2026-09-03 | TWD 89.70 | -1.21% | TWD 90.80 | TWD 92.40 | TWD 89.70 | 1.76M |
| 2026-09-02 | TWD 90.80 | -3.09% | TWD 93.00 | TWD 93.00 | TWD 90.30 | 1.65M |
| 2026-09-01 | TWD 93.70 | -2.40% | TWD 94.30 | TWD 95.20 | TWD 92.90 | 2.12M |
| 2026-08-31 | TWD 96.00 | +1.80% | TWD 94.30 | TWD 96.00 | TWD 91.30 | 3.80M |
| 2026-08-28 | TWD 94.30 | +7.07% | TWD 88.50 | TWD 96.20 | TWD 88.50 | 8.05M |
| 2026-08-27 | TWD 88.08 | -8.70% | TWD 95.62 | TWD 96.88 | TWD 86.82 | 10.82M |
| 2026-08-26 | TWD 96.46 | +2.68% | TWD 93.95 | TWD 99.40 | TWD 91.85 | 8.08M |
| 2026-08-25 | TWD 93.95 | +6.16% | TWD 88.08 | TWD 94.79 | TWD 88.08 | 9.05M |
| 2026-08-24 | TWD 88.49 | -0.47% | TWD 88.91 | TWD 91.01 | TWD 87.24 | 1.48M |
| 2026-08-21 | TWD 88.91 | -5.36% | TWD 93.53 | TWD 93.53 | TWD 88.08 | 4.19M |
| 2026-08-20 | TWD 93.95 | +2.75% | TWD 91.43 | TWD 95.62 | TWD 91.01 | 3.75M |
| 2026-08-19 | TWD 91.43 | 0.00% | TWD 89.75 | TWD 93.53 | TWD 88.08 | 3.72M |
| 2026-08-18 | TWD 91.43 | -0.91% | TWD 91.85 | TWD 93.53 | TWD 90.17 | 2.75M |
| 2026-08-17 | TWD 92.27 | +1.85% | TWD 90.59 | TWD 94.79 | TWD 89.75 | 3.85M |
| 2026-08-14 | TWD 90.59 | +2.86% | TWD 88.08 | TWD 91.85 | TWD 88.08 | 3.34M |
| 2026-08-13 | TWD 88.08 | -2.33% | TWD 91.01 | TWD 91.01 | TWD 88.08 | 2.66M |
| 2026-08-12 | TWD 90.17 | +2.38% | TWD 88.08 | TWD 91.43 | TWD 86.82 | 2.77M |
| 2026-08-11 | TWD 88.08 | +2.94% | TWD 83.88 | TWD 89.33 | TWD 83.88 | 2.72M |
| 2026-08-10 | TWD 85.56 | +4.08% | TWD 81.11 | TWD 87.66 | TWD 81.03 | 2.98M |
| 2026-08-07 | TWD 82.20 | -2.97% | TWD 83.46 | TWD 84.72 | TWD 81.36 | 1.77M |
| 2026-08-06 | TWD 84.72 | +1.61% | TWD 83.38 | TWD 86.40 | TWD 82.37 | 2.05M |
| 2026-08-05 | TWD 83.38 | +0.61% | TWD 83.88 | TWD 86.82 | TWD 83.29 | 2.59M |
| 2026-08-04 | TWD 82.87 | +5.56% | TWD 78.35 | TWD 84.30 | TWD 77.76 | 3.75M |
| 2026-08-03 | TWD 78.51 | +5.52% | TWD 73.82 | TWD 80.27 | TWD 72.47 | 3.23M |
| 2026-07-31 | TWD 74.40 | +2.42% | TWD 78.43 | TWD 78.76 | TWD 72.05 | 7.41M |
| 2026-07-30 | TWD 72.64 | -3.24% | TWD 74.15 | TWD 76.75 | TWD 69.87 | 7.65M |
| 2026-07-29 | TWD 75.07 | -8.77% | TWD 80.69 | TWD 80.95 | TWD 74.07 | 6.92M |
| 2026-07-28 | TWD 82.29 | -10.00% | TWD 87.24 | TWD 87.24 | TWD 82.29 | 6.43M |
| 2026-07-27 | TWD 91.43 | -1.80% | TWD 93.11 | TWD 93.11 | TWD 89.33 | 3.64M |
| 2026-07-24 | TWD 93.11 | -3.90% | TWD 96.46 | TWD 97.30 | TWD 92.69 | 3.35M |
| 2026-07-23 | TWD 96.88 | -2.12% | TWD 98.98 | TWD 99.82 | TWD 95.62 | 3.71M |
| 2026-07-22 | TWD 98.98 | -0.42% | TWD 100.24 | TWD 101.92 | TWD 97.72 | 4.18M |
| 2026-07-21 | TWD 99.40 | +1.72% | TWD 98.98 | TWD 100.24 | TWD 97.30 | 3.73M |
| 2026-07-20 | TWD 97.72 | -0.43% | TWD 98.14 | TWD 98.56 | TWD 91.01 | 7.83M |
| 2026-07-17 | TWD 98.14 | -9.65% | TWD 104.85 | TWD 107.79 | TWD 98.14 | 9.82M |
| 2026-07-16 | TWD 108.63 | +2.37% | TWD 104.43 | TWD 109.05 | TWD 104.43 | 14.90M |
| 2026-07-15 | TWD 106.11 | +10.00% | TWD 97.30 | TWD 106.11 | TWD 96.04 | 11.37M |
| 2026-07-14 | TWD 96.46 | 0.00% | TWD 94.79 | TWD 96.46 | TWD 92.27 | 5.02M |
| 2026-07-13 | TWD 96.46 | -2.95% | TWD 99.40 | TWD 100.24 | TWD 94.79 | 4.63M |
| 2026-07-10 | TWD 99.40 | 0.00% | TWD 99.40 | TWD 99.40 | TWD 99.40 | 0 |
| 2026-07-09 | TWD 99.40 | -0.84% | TWD 102.75 | TWD 102.75 | TWD 97.72 | 8.23M |
| 2026-07-08 | TWD 100.24 | +3.91% | TWD 97.30 | TWD 103.59 | TWD 96.46 | 12.13M |
| 2026-07-07 | TWD 96.46 | -0.86% | TWD 96.46 | TWD 99.40 | TWD 94.37 | 9.21M |
| 2026-07-06 | TWD 97.30 | +9.95% | TWD 89.33 | TWD 97.30 | TWD 88.91 | 8.20M |
| 2026-07-03 | TWD 88.49 | -1.86% | TWD 89.75 | TWD 90.59 | TWD 88.08 | 2.80M |
| 2026-07-02 | TWD 90.17 | -0.46% | TWD 89.75 | TWD 91.85 | TWD 88.91 | 1.55M |
| 2026-07-01 | TWD 90.59 | -0.46% | TWD 91.01 | TWD 92.27 | TWD 88.49 | 3.21M |
| 2026-06-30 | TWD 91.01 | +3.33% | TWD 88.08 | TWD 92.27 | TWD 87.24 | 3.73M |
| 2026-06-29 | TWD 88.08 | -5.41% | TWD 93.53 | TWD 94.79 | TWD 86.82 | 9.96M |
| 2026-06-26 | TWD 93.11 | -3.06% | TWD 100.66 | TWD 102.75 | TWD 91.85 | 24.22M |
| 2026-06-25 | TWD 96.04 | +9.57% | TWD 87.24 | TWD 96.04 | TWD 85.98 | 13.32M |
| 2026-06-24 | TWD 87.66 | +3.98% | TWD 83.88 | TWD 88.91 | TWD 83.55 | 5.08M |
| 2026-06-23 | TWD 84.30 | +0.50% | TWD 84.30 | TWD 85.98 | TWD 82.62 | 2.62M |
| 2026-06-22 | TWD 83.88 | 0.00% | TWD 83.88 | TWD 86.40 | TWD 83.21 | 2.70M |
| 2026-06-18 | TWD 83.88 | 0.00% | TWD 84.72 | TWD 85.98 | TWD 83.46 | 2.48M |
| 2026-06-17 | TWD 83.88 | -0.50% | TWD 84.30 | TWD 84.72 | TWD 83.38 | 2.20M |
| 2026-06-16 | TWD 84.30 | -2.43% | TWD 86.82 | TWD 88.08 | TWD 83.88 | 3.79M |
| 2026-06-15 | TWD 86.40 | -3.29% | TWD 88.08 | TWD 89.33 | TWD 85.56 | 7.75M |
| 2026-06-12 | TWD 89.33 | +8.45% | TWD 83.88 | TWD 90.59 | TWD 83.88 | 13.32M |
| 2026-06-11 | TWD 82.37 | -0.41% | TWD 82.71 | TWD 85.56 | TWD 79.86 | 3.99M |
| 2026-06-10 | TWD 82.71 | -2.86% | TWD 84.72 | TWD 85.98 | TWD 82.46 | 3.21M |
| 2026-06-09 | TWD 85.14 | +1.00% | TWD 84.72 | TWD 88.49 | TWD 83.88 | 3.69M |
| 2026-06-08 | TWD 84.30 | -1.47% | TWD 78.35 | TWD 88.49 | TWD 78.35 | 4.88M |
| 2026-06-05 | TWD 85.56 | +2.00% | TWD 85.98 | TWD 87.24 | TWD 83.71 | 3.95M |
| 2026-06-04 | TWD 83.88 | +0.30% | TWD 83.63 | TWD 88.08 | TWD 83.29 | 2.82M |
| 2026-06-03 | TWD 83.63 | -2.73% | TWD 85.14 | TWD 86.40 | TWD 83.29 | 2.54M |
| 2026-06-02 | TWD 85.98 | -0.97% | TWD 86.40 | TWD 87.66 | TWD 83.88 | 2.41M |
| 2026-06-01 | TWD 86.82 | +2.99% | TWD 84.72 | TWD 88.91 | TWD 83.88 | 4.61M |
| 2026-05-29 | TWD 84.30 | +3.61% | TWD 82.71 | TWD 86.40 | TWD 82.62 | 4.32M |
| 2026-05-28 | TWD 81.36 | -3.00% | TWD 84.72 | TWD 85.56 | TWD 80.69 | 6.00M |
| 2026-05-27 | TWD 83.88 | -1.48% | TWD 85.98 | TWD 86.40 | TWD 83.46 | 3.65M |