Stock listing
TPEx:5245 Wisechip Semiconductor Inc. (智晶) 股價
Follow Wisechip Semiconductor Inc. into a list and get an email when it puts out news.
Share price · TPEX:5245
$20.55 TWD +1.85 (+9.9%)
Close on Oct 30, 2026
- Day range
- $18.95 – $20.55 TWDOct 30, 2026
- Volume
- 1.33M sharesOct 30, 2026
- Market cap
- $889.8M TWDAt the close on Oct 30, 2026 · price × 43.30M shares outstanding
- 52-week range
- $16.75 – $37.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.99M TWDMedian day 53,000 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:5245 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $20.55 | +1.85 | +9.9% | $18.95 | $20.55 | $18.95 | 1,327,978 | |
| $18.70 | +1.70 | +10.0% | $17.00 | $18.70 | $16.75 | 229,073 | |
| $17.00 | 0.00 | 0.0% | $17.10 | $17.10 | $16.80 | 92,137 | |
| $17.00 | -0.45 | -2.6% | $17.45 | $17.45 | $16.85 | 83,100 | |
| $17.45 | 0.00 | 0.0% | $17.45 | $17.45 | $17.45 | 0 | |
| $17.45 | -1.10 | -5.9% | $18.50 | $18.50 | $17.30 | 126,358 | |
| $18.55 | -0.15 | -0.8% | $18.80 | $18.80 | $18.45 | 80,100 | |
| $18.70 | -0.35 | -1.8% | $19.05 | $19.10 | $18.60 | 108,901 | |
| $19.05 | -0.15 | -0.8% | $19.20 | $19.40 | $18.70 | 111,162 | |
| $19.20 | 0.00 | 0.0% | $19.30 | $19.30 | $19.05 | 35,122 | |
| $19.20 | -0.45 | -2.3% | $19.60 | $19.60 | $19.15 | 71,000 | |
| $19.65 | -0.10 | -0.5% | $19.90 | $19.90 | $19.60 | 74,000 | |
| $19.75 | -0.20 | -1.0% | $19.90 | $19.90 | $19.55 | 95,000 | |
| $19.95 | 0.00 | 0.0% | $20.40 | $20.40 | $19.85 | 109,000 | |
| $19.95 | -0.05 | -0.3% | $20.00 | $20.60 | $19.70 | 88,000 | |
| $20.00 | -0.40 | -2.0% | $20.30 | $20.30 | $19.75 | 181,019 | |
| $20.40 | -0.15 | -0.7% | $20.55 | $20.55 | $20.15 | 99,005 | |
| $20.55 | -0.20 | -1.0% | $21.15 | $21.15 | $20.50 | 96,000 | |
| $20.75 | -0.05 | -0.2% | $21.25 | $21.25 | $20.70 | 108,000 | |
| $20.80 | -0.05 | -0.2% | $20.95 | $21.35 | $20.55 | 139,000 | |
| $20.85 | +0.25 | +1.2% | $20.85 | $20.90 | $20.45 | 248,000 | |
| $20.60 | -0.40 | -1.9% | $21.00 | $21.00 | $20.55 | 56,009 | |
| $21.00 | +0.50 | +2.4% | $20.85 | $21.35 | $20.55 | 154,000 | |
| $20.50 | +0.10 | +0.5% | $20.40 | $20.70 | $20.30 | 153,000 | |
| $20.40 | -0.25 | -1.2% | $20.95 | $20.95 | $20.30 | 167,000 | |
| $20.65 | -0.05 | -0.2% | $20.70 | $20.85 | $20.55 | 123,000 | |
| $20.70 | 0.00 | 0.0% | $21.30 | $21.30 | $20.60 | 70,000 | |
| $20.70 | -0.30 | -1.4% | $21.70 | $21.70 | $20.55 | 132,100 | |
| $21.00 | -0.05 | -0.2% | $21.00 | $21.50 | $20.60 | 77,000 | |
| $21.05 | -0.70 | -3.2% | $22.55 | $22.55 | $21.05 | 67,000 | |
| $21.75 | -0.15 | -0.7% | $21.65 | $21.75 | $21.50 | 11,000 | |
| $21.90 | -0.55 | -2.4% | $23.20 | $23.20 | $21.80 | 80,000 | |
| $22.45 | 0.00 | 0.0% | $22.50 | $22.95 | $22.20 | 53,000 | |
| $22.45 | -0.35 | -1.5% | $22.80 | $22.80 | $22.35 | 36,000 | |
| $22.80 | 0.00 | 0.0% | $23.05 | $23.05 | $22.40 | 18,000 | |
| $22.80 | -0.05 | -0.2% | $23.00 | $23.20 | $22.55 | 32,000 | |
| $22.85 | 0.00 | 0.0% | $22.65 | $22.85 | $22.25 | 33,100 | |
| $22.85 | -0.45 | -1.9% | $23.55 | $23.55 | $22.60 | 38,000 | |
| $23.30 | +0.10 | +0.4% | $23.70 | $23.70 | $23.20 | 46,000 | |
| $23.20 | +0.10 | +0.4% | $23.80 | $23.80 | $23.05 | 38,000 | |
| $23.10 | -0.15 | -0.6% | $22.90 | $23.10 | $22.90 | 15,000 | |
| $23.25 | -0.35 | -1.5% | $24.25 | $24.25 | $23.10 | 20,000 | |
| $23.60 | +0.30 | +1.3% | $23.75 | $24.05 | $23.45 | 32,000 | |
| $23.30 | +0.05 | +0.2% | $22.70 | $23.30 | $22.70 | 35,000 | |
| $23.25 | 0.00 | 0.0% | $22.80 | $23.25 | $22.80 | 8,000 | |
| $23.25 | -0.20 | -0.9% | $23.50 | $23.70 | $23.25 | 20,000 | |
| $23.45 | +0.05 | +0.2% | $23.85 | $23.85 | $23.15 | 11,000 | |
| $23.40 | +0.15 | +0.6% | $23.10 | $23.40 | $23.10 | 17,100 | |
| $23.25 | 0.00 | 0.0% | $23.25 | $23.25 | $23.25 | 0 | |
| $23.25 | -0.15 | -0.6% | $23.15 | $23.55 | $23.05 | 24,000 | |
| $23.40 | -0.15 | -0.6% | $23.40 | $23.45 | $23.15 | 20,000 | |
| $23.55 | -0.40 | -1.7% | $23.95 | $24.00 | $23.55 | 15,000 | |
| $23.95 | +0.15 | +0.6% | $24.45 | $24.45 | $23.95 | 18,000 | |
| $23.80 | +0.10 | +0.4% | $24.10 | $24.10 | $23.70 | 19,000 | |
| $23.70 | -0.20 | -0.8% | $23.25 | $23.75 | $23.25 | 37,000 | |
| $23.90 | +0.60 | +2.6% | $23.60 | $24.75 | $23.55 | 118,000 | |
| $23.30 | +0.30 | +1.3% | $23.35 | $23.55 | $23.00 | 42,000 | |
| $23.00 | +0.10 | +0.4% | $22.90 | $23.00 | $22.50 | 44,000 | |
| $22.90 | +0.80 | +3.6% | $22.80 | $24.30 | $22.80 | 570,000 | |
| $22.10 | 0.00 | 0.0% | $22.10 | $22.10 | $21.90 | 44,000 | |
| $22.10 | -0.20 | -0.9% | $22.30 | $22.30 | $22.10 | 9,000 | |
| $22.30 | 0.00 | 0.0% | $22.40 | $22.95 | $22.30 | 15,000 | |
| $22.30 | -0.20 | -0.9% | $22.20 | $22.55 | $21.90 | 20,000 |
- Ticker
- TPEx:5245
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- TPEx
- Currency
- TWD
Wisechip Semiconductor Inc. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about Wisechip Semiconductor Inc.