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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	13.05	13.1	13.1	13.2	13	59,509
September 05, 2025	13.15	13.2	13.2	13.2	13	58,620
September 04, 2025	12.9	13.15	13.15	13.2	12.9	160,418
September 03, 2025	12.65	12.9	12.9	12.9	12.5	126,278
September 02, 2025	12.7	12.8	12.8	12.85	12.65	80,223
September 01, 2025	12.7	12.75	12.75	12.85	12.7	120,769
August 29, 2025	13.05	12.55	12.55	13.05	12.55	277,320
August 28, 2025	13	12.95	12.95	13.1	12.95	77,272
August 27, 2025	13.15	13.05	13.05	13.15	12.95	35,528
August 26, 2025	12.9	13	13	13.1	12.85	163,956
August 25, 2025	12.85	12.9	12.9	12.95	12.85	40,460
August 22, 2025	13.3	12.8	12.8	13.3	12.8	308,454
August 21, 2025	13.2	13.35	13.35	13.35	12.9	137,673
August 20, 2025	13.35	13.5	12.9	13.5	13.2	249,814
August 19, 2025	13.3	13.35	12.76	13.4	13.25	154,980
August 18, 2025	13.35	13.4	13.4	13.6	13.15	530,958
August 15, 2025	13.5	13.4	13.4	13.65	13.3	358,806
August 14, 2025	13.55	13.7	13.7	13.85	13.5	130,099
August 13, 2025	13.5	13.55	13.55	13.55	13.45	54,993
August 12, 2025	13.55	13.5	13.5	13.6	13.4	70,227
August 11, 2025	13.45	13.55	13.55	13.6	13.4	118,634
August 08, 2025	13.5	13.45	13.45	13.65	13.35	130,527
August 07, 2025	13.65	13.6	13.6	13.7	13.4	219,224
August 06, 2025	13.7	13.6	13.6	13.8	13.5	161,895
August 05, 2025	13.55	13.75	13.75	13.85	13.5	78,547
August 04, 2025	13.2	13.4	13.4	13.65	13.2	76,196
August 01, 2025	13.3	13.3	13.3	13.4	13.2	102,864
July 31, 2025	13.3	13.35	13.35	13.35	13.25	30,537
July 30, 2025	13.2	13.3	13.3	13.3	13.2	47,513
July 29, 2025	13.15	13.2	13.2	13.3	13.15	49,622
July 28, 2025	13.25	13.25	13.25	13.3	13.25	5,638
July 25, 2025	13.2	13.25	13.25	13.3	13.05	148,600
July 24, 2025	13.2	13.25	13.25	13.25	13.05	106,489
July 23, 2025	13.2	13.2	13.2	13.25	13.05	74,326
July 22, 2025	13.15	13.1	13.1	13.3	13.1	22,096
July 21, 2025	13.2	13.2	13.2	13.25	13.15	22,654
July 18, 2025	13.2	13.2	13.2	13.35	13.15	57,147
July 17, 2025	13.2	13.2	13.2	13.45	13.2	70,329
July 16, 2025	13.25	13.3	13.3	13.4	13.25	30,647
July 15, 2025	13.35	13.4	13.4	13.4	13.3	6,813
July 14, 2025	13.15	13.35	13.35	13.4	13.15	52,132
July 11, 2025	13.25	13.35	13.35	13.4	13.25	50,223
July 10, 2025	13.15	13.3	13.3	13.3	13.15	44,580
July 09, 2025	13.2	13.2	13.2	13.25	13.1	14,938
July 08, 2025	13.25	13.2	13.2	13.25	13.05	75,035
July 07, 2025	13.4	13.3	13.3	13.4	13.25	164,321

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