Wisher Industrial Co., Ltd. - 1465.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	12.3	12.35	12.35	12.4	12.25	125,302
February 10, 2026	12.3	12.35	12.35	12.4	12.2	53,475
February 09, 2026	12.3	12.35	12.35	12.4	12.2	84,513
February 06, 2026	12.35	12.3	12.3	12.4	12.3	39,110
February 05, 2026	12.4	12.35	12.35	12.45	12.35	24,949
February 04, 2026	12.4	12.4	12.4	12.4	12.35	37,181
February 03, 2026	12.4	12.35	12.35	12.4	12.3	24,415
February 02, 2026	12.4	12.35	12.35	12.4	12.3	35,385
January 30, 2026	12.55	12.45	12.45	12.55	12.35	73,276
January 29, 2026	12.5	12.45	12.45	12.6	12.4	87,080
January 28, 2026	12.6	12.5	12.5	12.6	12.45	18,796
January 27, 2026	12.55	12.6	12.6	12.6	12.45	51,627
January 26, 2026	12.45	12.55	12.55	12.6	12.45	64,015
January 23, 2026	12.5	12.5	12.5	12.5	12.4	128,582
January 22, 2026	12.45	12.5	12.5	12.5	12.35	96,812
January 21, 2026	12.5	12.45	12.45	12.5	12.4	53,846
January 20, 2026	12.5	12.5	12.5	12.55	12.5	32,575
January 19, 2026	12.5	12.5	12.5	12.55	12.45	51,694
January 16, 2026	12.55	12.5	12.5	12.55	12.45	86,381
January 15, 2026	12.55	12.5	12.5	12.6	12.45	93,118
January 14, 2026	12.5	12.5	12.5	12.6	12.45	78,745
January 13, 2026	12.5	12.5	12.5	12.55	12.45	47,600
January 12, 2026	12.5	12.55	12.55	12.55	12.5	48,835
January 09, 2026	12.6	12.55	12.55	12.7	12.4	177,496
January 08, 2026	12.5	12.6	12.6	12.6	12.5	96,015
January 07, 2026	12.6	12.5	12.5	12.65	12.5	36,006
January 06, 2026	12.5	12.5	12.5	12.6	12.45	38,087
January 05, 2026	12.6	12.55	12.55	12.6	12.5	13,838
January 02, 2026	12.5	12.6	12.6	12.6	12.5	16,883
December 31, 2025	12.5	12.5	12.5	12.65	12.5	30,639
December 30, 2025	12.5	12.6	12.6	12.65	12.45	108,027
December 29, 2025	12.45	12.5	12.5	12.5	12.4	32,485
December 26, 2025	12.55	12.45	12.45	12.6	12.35	101,451
December 24, 2025	12.55	12.5	12.5	12.7	12.45	141,262
December 23, 2025	12.7	12.6	12.6	12.75	12.45	232,615
December 22, 2025	12.65	12.65	12.65	12.7	12.55	111,133
December 19, 2025	12.75	12.7	12.7	12.85	12.65	126,090
December 18, 2025	12.8	12.8	12.8	13.05	12.75	48,412
December 17, 2025	12.75	12.8	12.8	13.05	12.65	70,954
December 16, 2025	12.75	12.8	12.8	12.85	12.7	44,690
December 15, 2025	12.9	12.9	12.9	13	12.7	89,322
December 12, 2025	13	13.1	13.1	13.1	12.95	35,828
December 11, 2025	12.9	13	13	13.05	12.85	28,054
December 10, 2025	13.1	12.95	12.95	13.15	12.75	110,413
December 09, 2025	12.8	13.1	13.1	13.1	12.7	96,865
December 08, 2025	12.75	12.85	12.85	12.85	12.7	72,032
December 05, 2025	12.75	12.75	12.75	12.75	12.65	63,702
December 04, 2025	12.75	12.8	12.8	12.8	12.7	98,769
December 03, 2025	12.7	12.75	12.75	12.8	12.7	110,295
December 02, 2025	12.7	12.8	12.8	12.8	12.7	48,000
December 01, 2025	12.75	12.75	12.75	12.8	12.7	17,424
November 28, 2025	12.7	12.7	12.7	12.85	12.65	128,364
November 27, 2025	12.75	12.7	12.7	12.85	12.65	42,702
November 26, 2025	12.8	12.8	12.8	12.85	12.65	71,274
November 25, 2025	12.8	12.8	12.8	12.8	12.7	44,736
November 24, 2025	12.75	12.8	12.8	12.85	12.7	82,558
November 21, 2025	12.8	12.85	12.85	12.9	12.7	54,552
November 20, 2025	12.8	12.95	12.95	12.95	12.7	80,802
November 19, 2025	12.85	12.8	12.8	12.9	12.65	76,985
November 18, 2025	12.85	12.95	12.95	13	12.85	27,464

Wisher Industrial Co., Ltd. (1465.TW) TAI