Wiselink Co., Ltd. (8932.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 146.50 | 147.50 | 144.50 | 145.50 | 145.50 | 233,960 |
| 22 May 2024 | 145.50 | 146.00 | 143.00 | 146.00 | 146.00 | 401,000 |
| 21 May 2024 | 146.50 | 149.00 | 145.50 | 145.50 | 145.50 | 366,000 |
| 20 May 2024 | 143.00 | 146.50 | 141.50 | 146.50 | 146.50 | 381,000 |
| 17 May 2024 | 145.50 | 147.00 | 140.50 | 142.50 | 142.50 | 539,000 |
| 16 May 2024 | 143.00 | 145.50 | 142.50 | 145.00 | 145.00 | 353,000 |
| 15 May 2024 | 144.00 | 146.50 | 141.00 | 142.50 | 142.50 | 460,000 |
| 14 May 2024 | 146.00 | 149.00 | 138.50 | 144.00 | 144.00 | 1,329,000 |
| 13 May 2024 | 136.00 | 145.50 | 136.00 | 145.50 | 145.50 | 2,567,000 |
| 10 May 2024 | 130.50 | 133.00 | 130.50 | 132.50 | 132.50 | 277,000 |
| 09 May 2024 | 131.50 | 134.00 | 129.00 | 130.00 | 130.00 | 624,000 |
| 08 May 2024 | 128.50 | 132.00 | 124.00 | 131.00 | 131.00 | 1,156,000 |
| 07 May 2024 | 120.50 | 130.00 | 120.00 | 128.00 | 128.00 | 2,359,000 |
| 06 May 2024 | 119.00 | 122.00 | 118.00 | 119.50 | 119.50 | 348,000 |
| 03 May 2024 | 116.00 | 119.50 | 116.00 | 116.50 | 116.50 | 186,000 |
| 02 May 2024 | 118.00 | 118.50 | 115.00 | 116.50 | 116.50 | 175,000 |
| 30 Apr 2024 | 118.00 | 123.00 | 113.50 | 118.50 | 118.50 | 773,000 |
| 29 Apr 2024 | 119.00 | 121.50 | 119.00 | 119.00 | 119.00 | 458,000 |
| 26 Apr 2024 | 115.50 | 119.50 | 115.50 | 118.50 | 118.50 | 483,000 |
| 25 Apr 2024 | 114.00 | 116.00 | 112.50 | 115.50 | 115.50 | 243,000 |
| 24 Apr 2024 | 115.50 | 116.50 | 114.00 | 114.00 | 114.00 | 131,000 |
| 23 Apr 2024 | 113.00 | 116.00 | 113.00 | 115.50 | 115.50 | 189,000 |
| 22 Apr 2024 | 112.50 | 115.00 | 112.50 | 114.00 | 114.00 | 271,000 |
| 19 Apr 2024 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 320,000 |
| 18 Apr 2024 | 114.50 | 114.50 | 111.00 | 113.00 | 113.00 | 235,000 |
| 17 Apr 2024 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 289,000 |
| 16 Apr 2024 | 114.00 | 115.00 | 113.50 | 114.00 | 114.00 | 259,000 |
| 15 Apr 2024 | 117.50 | 118.00 | 113.50 | 115.00 | 115.00 | 270,000 |
| 12 Apr 2024 | 114.00 | 118.50 | 113.00 | 116.50 | 116.50 | 651,000 |
| 11 Apr 2024 | 117.50 | 117.50 | 113.50 | 114.00 | 114.00 | 330,000 |
| 10 Apr 2024 | 116.00 | 117.50 | 114.00 | 117.50 | 117.50 | 290,000 |
| 09 Apr 2024 | 118.00 | 120.00 | 114.00 | 114.00 | 114.00 | 468,000 |
| 08 Apr 2024 | 116.00 | 119.00 | 116.00 | 118.50 | 118.50 | 281,000 |
| 03 Apr 2024 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 122,000 |
| 02 Apr 2024 | 119.50 | 120.00 | 116.00 | 116.50 | 116.50 | 391,000 |
| 01 Apr 2024 | 117.50 | 120.00 | 116.50 | 119.00 | 119.00 | 380,000 |
| 29 Mar 2024 | 116.00 | 118.00 | 115.50 | 117.00 | 117.00 | 322,000 |
| 28 Mar 2024 | 116.50 | 119.50 | 116.00 | 116.00 | 116.00 | 314,000 |
| 27 Mar 2024 | 116.50 | 119.50 | 115.50 | 116.50 | 116.50 | 495,000 |
| 26 Mar 2024 | 116.00 | 119.00 | 115.50 | 116.50 | 116.50 | 467,000 |
| 25 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 22 Mar 2024 | 115.50 | 118.00 | 115.50 | 118.00 | 118.00 | 309,000 |
| 21 Mar 2024 | 120.00 | 120.00 | 115.50 | 115.50 | 115.50 | 541,000 |
| 20 Mar 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 19 Mar 2024 | 116.50 | 119.50 | 114.50 | 119.50 | 119.50 | 855,000 |
| 18 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 15 Mar 2024 | 112.50 | 115.50 | 112.00 | 113.00 | 113.00 | 400,000 |
| 14 Mar 2024 | 114.00 | 116.00 | 109.00 | 112.50 | 112.50 | 613,000 |
| 13 Mar 2024 | 110.00 | 114.00 | 104.50 | 114.00 | 114.00 | 1,204,000 |
| 12 Mar 2024 | 103.00 | 110.50 | 99.40 | 110.50 | 110.50 | 1,827,000 |
| 11 Mar 2024 | 112.50 | 123.50 | 104.00 | 104.00 | 104.00 | 3,099,000 |
| 08 Mar 2024 | 115.00 | 116.50 | 111.50 | 112.50 | 112.50 | 605,000 |
| 07 Mar 2024 | 115.00 | 117.00 | 112.50 | 115.00 | 115.00 | 939,000 |
| 06 Mar 2024 | 111.00 | 115.00 | 109.00 | 115.00 | 115.00 | 777,000 |
| 05 Mar 2024 | 110.00 | 112.00 | 107.50 | 111.00 | 111.00 | 571,000 |
| 04 Mar 2024 | 109.50 | 114.00 | 108.50 | 110.00 | 110.00 | 1,166,000 |
| 01 Mar 2024 | 109.50 | 111.00 | 108.50 | 109.50 | 109.50 | 229,000 |
| 29 Feb 2024 | 109.50 | 113.00 | 109.00 | 109.50 | 109.50 | 821,000 |
| 27 Feb 2024 | 109.00 | 109.50 | 106.50 | 109.00 | 109.00 | 353,000 |
| 26 Feb 2024 | 106.50 | 109.00 | 105.50 | 109.00 | 109.00 | 481,000 |
| 23 Feb 2024 | 106.00 | 107.50 | 106.00 | 106.50 | 106.50 | 251,000 |
| 22 Feb 2024 | 107.00 | 108.00 | 105.50 | 106.00 | 106.00 | 226,000 |
| 21 Feb 2024 | 105.00 | 107.50 | 104.50 | 107.00 | 107.00 | 767,000 |
| 20 Feb 2024 | 105.00 | 105.00 | 103.50 | 104.50 | 104.50 | 551,000 |
| 19 Feb 2024 | 107.50 | 107.50 | 102.00 | 104.00 | 104.00 | 507,000 |
| 16 Feb 2024 | 105.00 | 108.50 | 105.00 | 107.50 | 107.50 | 497,000 |
| 15 Feb 2024 | 102.00 | 105.50 | 102.00 | 104.50 | 104.50 | 623,000 |
| 05 Feb 2024 | 102.00 | 102.50 | 101.00 | 101.00 | 101.00 | 374,000 |
| 02 Feb 2024 | 102.00 | 103.00 | 101.50 | 102.00 | 102.00 | 300,000 |
| 01 Feb 2024 | 102.50 | 103.50 | 101.50 | 101.50 | 101.50 | 431,000 |
| 31 Jan 2024 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 390,000 |
| 30 Jan 2024 | 101.50 | 103.00 | 101.00 | 101.50 | 101.50 | 429,000 |
| 29 Jan 2024 | 102.50 | 105.50 | 100.00 | 100.00 | 100.00 | 942,000 |
| 26 Jan 2024 | 102.00 | 103.00 | 99.20 | 101.50 | 101.50 | 1,167,000 |
| 25 Jan 2024 | 100.00 | 103.50 | 100.00 | 102.50 | 102.50 | 1,492,000 |
| 24 Jan 2024 | 110.50 | 113.00 | 103.00 | 103.00 | 103.00 | 2,904,000 |
| 23 Jan 2024 | 120.50 | 121.50 | 111.00 | 114.00 | 114.00 | 2,411,000 |
| 22 Jan 2024 | 122.00 | 124.50 | 122.00 | 123.00 | 123.00 | 645,000 |
| 19 Jan 2024 | 122.00 | 124.50 | 122.00 | 122.00 | 122.00 | 591,000 |
| 18 Jan 2024 | 126.50 | 126.50 | 122.50 | 122.50 | 122.50 | 819,000 |
| 17 Jan 2024 | 125.50 | 128.00 | 125.00 | 126.50 | 126.50 | 917,000 |
| 16 Jan 2024 | 123.00 | 126.00 | 122.00 | 126.00 | 126.00 | 959,000 |
| 15 Jan 2024 | 119.50 | 122.50 | 118.00 | 121.50 | 121.50 | 388,100 |
| 12 Jan 2024 | 120.00 | 121.50 | 116.00 | 120.00 | 120.00 | 785,000 |
| 11 Jan 2024 | 126.50 | 127.50 | 117.50 | 120.00 | 120.00 | 1,288,000 |
| 10 Jan 2024 | 125.50 | 128.50 | 124.00 | 128.50 | 128.50 | 1,084,000 |
| 09 Jan 2024 | 126.00 | 127.00 | 124.50 | 126.00 | 126.00 | 291,000 |
| 08 Jan 2024 | 125.50 | 127.50 | 125.50 | 126.00 | 126.00 | 710,000 |
| 05 Jan 2024 | 126.00 | 127.50 | 124.00 | 124.00 | 124.00 | 1,229,000 |
| 04 Jan 2024 | 123.00 | 130.50 | 123.00 | 125.50 | 125.50 | 5,443,000 |
| 03 Jan 2024 | 119.50 | 120.00 | 117.50 | 120.00 | 120.00 | 434,000 |
| 02 Jan 2024 | 116.00 | 121.00 | 116.00 | 118.50 | 118.50 | 970,000 |
| 29 Dec 2023 | 116.50 | 117.00 | 113.50 | 115.00 | 115.00 | 555,000 |
| 28 Dec 2023 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 706,000 |
| 27 Dec 2023 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | 1,061,000 |
| 26 Dec 2023 | 111.50 | 117.50 | 111.00 | 115.50 | 115.50 | 1,404,000 |
| 25 Dec 2023 | 111.50 | 114.00 | 109.00 | 112.50 | 112.50 | 1,160,000 |
| 22 Dec 2023 | 109.00 | 111.50 | 108.50 | 110.50 | 110.50 | 636,000 |
| 21 Dec 2023 | 107.00 | 110.00 | 106.00 | 108.50 | 108.50 | 789,000 |
| 20 Dec 2023 | 106.00 | 109.00 | 104.00 | 108.50 | 108.50 | 954,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.