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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	13.05	12.95	12.95	13.25	12.8	97,453
November 14, 2025	12.65	12.95	12.95	13.3	12.65	189,553
November 13, 2025	12.6	12.75	12.75	12.85	12.6	77,292
November 12, 2025	12.9	12.6	12.6	12.9	12.6	230,598
November 11, 2025	12.85	12.75	12.75	12.9	12.75	30,367
November 10, 2025	12.85	12.8	12.8	12.95	12.8	39,340
November 07, 2025	12.9	12.95	12.95	13	12.8	73,123
November 06, 2025	13.05	12.9	12.9	13.1	12.85	128,748
November 05, 2025	12.9	12.95	12.95	12.95	12.85	24,104
November 04, 2025	13	13	13	13.1	12.9	27,167
November 03, 2025	12.95	13.1	13.1	13.25	12.9	66,503
October 31, 2025	13.15	13.1	13.1	13.3	13	71,443
October 30, 2025	12.9	13.15	13.15	13.3	12.85	90,815
October 29, 2025	12.95	13.05	13.05	13.1	12.85	41,455
October 28, 2025	12.95	12.95	12.95	13	12.8	56,344
October 27, 2025	13.05	12.95	12.95	13.05	12.9	22,317
October 23, 2025	13.05	12.95	12.95	13.3	12.95	99,079
October 22, 2025	13.2	13.05	13.05	13.3	13	95,659
October 21, 2025	13.15	13.3	13.3	13.3	13	24,582
October 20, 2025	13.05	13.25	13.25	13.25	13	55,831
October 17, 2025	13.05	13.15	13.15	13.25	12.95	34,388
October 16, 2025	13.1	13.15	13.15	13.2	12.9	146,856
October 15, 2025	13.05	13.1	13.1	13.1	12.9	42,506
October 14, 2025	13.2	13.1	13.1	13.2	12.85	113,859
October 13, 2025	12.95	13.1	13.1	13.1	12.9	71,108
October 09, 2025	13.1	13.15	13.15	13.15	13	20,420
October 08, 2025	13.15	13.2	13.2	13.2	13	41,016
October 07, 2025	13.2	13.2	13.2	13.3	13.05	42,545
October 03, 2025	13.1	13.3	13.3	13.3	13.1	12,759
October 02, 2025	13.2	13.25	13.25	13.35	13.15	35,979
October 01, 2025	13.05	13.25	13.25	13.45	13.05	104,017
September 30, 2025	13.25	13.15	13.15	13.3	13.05	61,859
September 26, 2025	13.05	13.25	13.25	13.25	13.05	19,704
September 25, 2025	13.25	13.25	13.25	13.3	13.15	28,449
September 24, 2025	13.2	13.3	13.3	13.3	13.15	53,921
September 23, 2025	13.1	13.2	13.2	13.2	13.1	42,876
September 22, 2025	13.15	13.25	13.25	13.25	13.1	89,022
September 19, 2025	13	13.1	13.1	13.1	13	18,635
September 18, 2025	13.15	13.1	13.1	13.2	13.05	27,893
September 17, 2025	13.05	13.1	13.1	13.25	13.05	22,162
September 16, 2025	13.1	13.15	13.15	13.2	13.05	15,000
September 15, 2025	13.15	13.15	13.15	13.2	13	49,000
September 12, 2025	13.05	13.15	13.15	13.15	13.05	10,000
September 11, 2025	12.85	13.05	13.05	13.05	12.8	98,007
September 10, 2025	13	13.05	13.05	13.1	12.95	25,000
September 09, 2025	13.1	13.1	13.1	13.1	13	38,944

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