WiseChip Semiconductor

5245
🏛️ taiwan →
25.30
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-07 25.20 25.75 25.05 25.30 0.1M
2025-10-03 25.40 25.40 25.00 25.20 0.0M
2025-10-02 25.30 25.70 25.25 25.25 0.0M
2025-10-01 25.50 25.90 25.10 25.70 0.1M
2025-09-30 25.80 26.35 25.50 25.50 0.0M
2025-09-26 26.20 26.20 25.60 25.80 0.1M
2025-09-25 26.05 27.10 26.00 26.70 0.1M
2025-09-24 26.05 26.75 26.05 26.70 0.0M
2025-09-23 26.90 27.25 26.50 26.95 0.0M
2025-09-22 27.05 27.25 26.65 26.90 0.0M
2025-09-19 26.20 27.20 26.20 26.70 0.0M
2025-09-18 26.65 27.50 26.65 26.65 0.1M
2025-09-17 26.20 26.65 26.00 26.65 0.0M
2025-09-16 26.00 26.00 24.95 25.85 0.1M
2025-09-15 26.30 26.45 25.80 26.40 0.1M
2025-09-12 26.70 27.45 26.60 26.75 0.0M
2025-09-11 27.50 27.65 27.00 27.05 0.1M
2025-09-10 27.70 28.15 27.25 27.70 0.0M
2025-09-09 28.00 28.00 27.60 27.70 0.0M
2025-09-08 28.00 28.35 27.95 28.15 0.0M
2025-09-05 28.25 28.60 28.10 28.25 0.0M
2025-09-04 29.20 29.20 28.20 28.30 0.1M
2025-09-03 28.20 29.05 28.15 28.50 0.0M
2025-09-02 28.10 28.65 27.90 28.20 0.1M
2025-09-01 30.80 30.80 28.05 28.30 0.1M
2025-08-29 29.05 29.55 28.70 29.40 0.0M
2025-08-28 30.40 30.40 28.90 29.35 0.1M
2025-08-27 28.55 29.80 28.55 29.60 0.1M
2025-08-26 28.85 29.10 28.15 29.10 0.1M
2025-08-25 29.05 30.00 28.50 28.85 0.2M
2025-08-22 32.30 32.30 28.50 29.10 0.8M
2025-08-21 27.65 30.10 27.65 30.10 0.2M
2025-08-20 27.70 27.70 26.40 27.40 0.2M
2025-08-19 27.50 27.55 26.95 27.55 0.1M
2025-08-18 27.30 28.30 27.15 27.80 0.1M
2025-08-15 27.80 28.45 27.50 27.70 0.2M
2025-08-14 29.10 29.15 27.30 28.20 0.4M
2025-08-13 30.40 30.40 28.60 29.10 0.3M
2025-08-12 29.75 30.30 29.10 29.50 0.2M
2025-08-11 29.30 30.30 29.00 29.85 0.1M
2025-08-08 29.90 31.45 29.30 30.10 0.3M
2025-08-07 31.55 31.55 30.05 30.05 0.2M
2025-08-06 31.55 32.20 31.55 31.55 0.2M
2025-08-05 33.10 33.35 31.50 31.50 0.4M
2025-08-04 33.75 34.00 32.70 33.05 0.3M
2025-08-01 32.80 34.40 32.80 33.30 0.4M
2025-07-31 33.15 35.50 33.15 33.60 0.9M
2025-07-30 35.40 37.00 33.50 33.50 3.5M
2025-07-29 31.40 33.75 31.40 33.75 1.4M
2025-07-28 30.60 31.10 29.60 30.70 0.5M
2025-07-25 31.80 32.30 31.50 31.50 0.2M
2025-07-24 31.85 33.15 31.85 32.70 0.1M
2025-07-23 31.25 32.45 31.25 32.45 0.2M
2025-07-22 33.25 34.00 32.25 32.25 0.2M
2025-07-21 33.80 33.80 32.85 33.25 0.1M
2025-07-18 32.50 33.15 32.30 33.15 0.1M
2025-07-17 32.80 32.95 32.00 32.20 0.2M
2025-07-16 33.80 33.80 32.50 32.70 0.2M
2025-07-15 34.50 34.50 33.20 33.45 0.2M
2025-07-14 33.15 34.05 32.65 33.35 0.4M
2025-07-11 32.15 34.50 31.80 33.50 2.3M
2025-07-10 30.75 31.90 29.50 31.80 2.1M
2025-07-09 27.65 29.45 27.30 29.45 0.7M
2025-07-08 28.10 28.50 26.80 26.80 1.2M
2025-07-07 27.45 29.05 26.70 29.05 2.1M
2025-07-04 27.40 27.40 25.30 26.45 1.7M
2025-07-03 24.50 24.95 24.20 24.95 0.3M
2025-07-02 21.75 22.70 21.35 22.70 0.3M
2025-07-01 20.90 21.00 20.55 20.65 0.0M
2025-06-30 22.35 22.35 20.85 20.90 0.3M
2025-06-27 20.50 20.50 20.30 20.40 0.0M
2025-06-26 20.10 20.70 20.10 20.45 0.0M
2025-06-25 20.15 20.50 20.15 20.35 0.0M
2025-06-24 20.20 21.85 20.05 20.55 0.1M
2025-06-23 19.60 20.25 19.60 19.90 0.0M
2025-06-20 20.65 20.65 20.25 20.30 0.0M
2025-06-19 21.40 21.40 20.65 20.75 0.1M
2025-06-18 21.15 22.00 21.05 21.50 0.1M
2025-06-17 22.00 22.90 21.30 21.35 0.1M
2025-06-16 21.40 21.40 21.30 21.40 0.0M
2025-06-13 22.00 22.05 21.65 21.85 0.0M
2025-06-12 22.40 22.40 22.00 22.00 0.0M
2025-06-11 22.45 22.50 22.05 22.30 0.0M
2025-06-10 22.60 23.15 22.45 22.45 0.1M
2025-06-09 23.45 23.45 22.15 22.45 0.0M
2025-06-06 23.85 23.95 22.75 22.80 0.1M
2025-06-05 24.35 24.80 23.55 23.60 0.3M
2025-06-04 21.40 23.65 21.40 23.65 0.3M
2025-06-03 22.25 22.25 21.50 21.50 0.1M
2025-06-02 22.70 22.80 21.00 21.50 0.2M
2025-05-29 23.25 25.45 23.25 23.30 0.8M
2025-05-28 24.20 24.20 23.15 23.15 0.0M
2025-05-27 25.00 25.05 24.00 24.15 0.0M
2025-05-26 23.70 25.80 23.60 24.60 0.2M
2025-05-23 24.30 24.30 23.65 23.75 0.1M
2025-05-22 23.60 24.35 23.30 24.35 0.1M
2025-05-21 23.30 24.20 23.25 24.00 0.1M
2025-05-20 23.85 23.90 23.25 23.30 0.0M
2025-05-19 24.50 25.30 23.35 23.35 0.2M
2025-05-16 23.60 23.85 23.25 23.40 0.1M
2025-05-15 24.00 24.20 23.45 23.70 0.1M
2025-05-14 23.30 24.40 23.30 24.05 0.1M
2025-05-13 24.65 25.30 23.70 23.70 0.6M
2025-05-12 21.35 23.10 21.35 23.10 0.2M
2025-05-09 21.00 21.30 20.85 21.00 0.0M
2025-05-08 21.05 21.30 21.00 21.00 0.0M
2025-05-07 21.05 21.15 20.90 20.95 0.0M
2025-05-06 20.65 21.45 20.65 21.05 0.1M
2025-05-05 21.60 21.60 20.55 20.80 0.1M
2025-05-02 21.35 21.70 21.35 21.70 0.1M
2025-04-30 21.45 22.10 21.20 21.40 0.1M
2025-04-29 21.75 21.85 21.40 21.65 0.1M
2025-04-28 20.50 21.80 20.50 21.80 0.1M
2025-04-25 21.35 21.55 20.70 20.95 0.1M
2025-04-24 21.10 21.45 20.70 21.35 0.0M
2025-04-23 22.20 22.20 21.20 21.70 0.0M
2025-04-22 21.25 21.50 20.70 21.50 0.1M
2025-04-21 21.80 21.80 21.00 21.35 0.1M
2025-04-18 21.75 22.20 21.15 22.20 0.0M
2025-04-17 21.65 22.15 21.20 22.15 0.1M
2025-04-16 21.05 21.90 20.80 21.90 0.2M
2025-04-15 20.00 21.25 20.00 21.25 0.2M
2025-04-14 20.85 20.95 19.55 19.65 0.5M
2025-04-11 21.15 21.15 18.95 20.00 0.6M
2025-04-10 23.00 24.90 21.00 21.00 1.6M
2025-04-09 25.15 25.15 22.95 22.95 0.1M
2025-04-08 24.75 29.50 24.75 25.50 0.1M
2025-04-07 27.45 27.45 27.45 27.45 0.0M
2025-04-02 30.70 31.20 30.05 30.50 0.1M
2025-04-01 30.35 31.30 29.70 31.30 0.1M
2025-03-31 29.40 30.55 29.20 30.35 0.2M
2025-03-28 29.70 29.70 28.20 29.60 0.1M
2025-03-27 30.45 30.45 29.70 29.95 0.1M
2025-03-26 30.60 31.00 30.45 30.50 0.0M
2025-03-25 31.40 31.40 30.80 30.80 0.0M
2025-03-24 31.95 31.95 31.50 31.50 0.0M
2025-03-21 32.90 32.90 31.80 31.95 0.0M
2025-03-20 31.60 32.00 31.50 31.95 0.0M
2025-03-19 31.50 31.85 31.50 31.85 0.0M
2025-03-18 31.70 31.90 31.50 31.90 0.0M
2025-03-17 31.95 31.95 31.95 31.95 0.0M
2025-03-14 31.60 32.00 31.30 32.00 0.0M
2025-03-13 32.30 32.30 31.80 31.90 0.0M
2025-03-12 32.00 32.40 32.00 32.40 0.0M
2025-03-11 32.30 32.30 31.70 32.00 0.0M
2025-03-10 32.45 33.00 31.85 32.90 0.0M
2025-03-07 32.35 33.40 32.35 32.75 0.0M
2025-03-06 33.40 33.40 33.10 33.10 0.0M
2025-03-05 33.55 33.60 33.30 33.40 0.0M
2025-03-04 33.05 33.90 33.05 33.55 0.0M
2025-03-03 33.20 33.90 33.15 33.15 0.1M
2025-02-27 33.80 33.80 33.05 33.50 0.0M
2025-02-26 33.90 34.25 33.70 34.15 0.0M
2025-02-25 34.00 34.00 33.50 33.95 0.0M
2025-02-24 33.40 34.95 33.25 33.90 0.0M
2025-02-21 33.40 34.15 33.25 34.05 0.0M
2025-02-20 33.45 33.80 33.45 33.80 0.0M
2025-02-19 33.25 33.50 33.25 33.35 0.0M
2025-02-18 33.35 33.50 33.00 33.30 0.0M
2025-02-17 33.15 33.40 33.15 33.35 0.0M
2025-02-14 33.70 33.70 32.80 33.45 0.0M
2025-02-13 33.00 33.70 32.90 33.70 0.0M
2025-02-12 33.00 33.30 32.75 33.10 0.0M
2025-02-11 32.55 33.60 32.25 33.05 0.0M
2025-02-10 32.70 33.00 32.70 32.95 0.0M
2025-02-07 33.25 33.30 32.90 32.90 0.0M
2025-02-06 32.55 33.50 32.50 33.05 0.0M
2025-02-05 32.45 33.05 31.80 33.05 0.0M
2025-02-04 31.95 33.00 31.50 33.00 0.0M
2025-02-03 33.20 33.20 32.10 32.15 0.0M
2025-01-22 32.95 33.85 31.70 33.85 0.0M
2025-01-21 31.40 33.85 31.15 33.85 0.0M
2025-01-20 31.15 31.50 31.10 31.30 0.0M
2025-01-17 31.10 31.30 31.00 31.00 0.0M
2025-01-16 31.10 31.60 30.95 31.15 0.0M
2025-01-15 31.25 31.50 31.00 31.05 0.0M
2025-01-14 31.55 31.55 31.10 31.20 0.0M
2025-01-13 32.00 32.00 31.10 31.70 0.0M
2025-01-10 32.35 32.40 30.65 31.80 0.0M
2025-01-09 31.95 32.65 31.90 32.35 0.0M
2025-01-08 32.75 32.95 32.30 32.35 0.0M
2025-01-07 32.95 32.95 32.80 32.80 0.0M
2025-01-06 33.00 33.15 32.70 32.80 0.0M
2025-01-03 32.80 33.45 32.75 33.45 0.0M
2025-01-02 32.95 33.75 32.95 33.20 0.0M