TWSE · 6272 · stock

Wieson Technologies Co., Ltd. (6272) stock price history

Every TWSE trading session of Wieson Technologies Co., Ltd. from Dec 31, 2007 to Sep 24, 2026: 4,592 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6272 data, free keyYear by year table

6272 adjusted close, 2007 to 2026

6272Wieson Technologies Co., Ltd.
NT$25.30-52.2% over one year
2010201520202025
NT$61.22
All time high, 2025
NT$59.40
52 week high, NT$22.80 low
4,592
Daily sessions since 2007

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

6272 key facts

  • Wieson Technologies Co., Ltd. (6272) closed at NT$25.30 on Sep 24, 2026 on TWSE.
  • 6272's all time high close is NT$61.22, set on Mar 10, 2025; its all time low close is NT$0.8261 on Dec 3, 2008.
  • 6272's 52 week range is NT$22.80 to NT$59.40.
  • 6272 returned -52.2% over the year to Sep 24, 2026 and +104.7% over five years.
  • Over ten years 6272 returned +325%, +15.6% a year compounded.
  • 6272's deepest drawdown was -82.6% from Dec 31, 2007 to Dec 3, 2008.
  • DataCedar holds 4,592 daily sessions of 6272 history from Dec 31, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6272 price chart, 2007 to 2026

6272 adjusted close, Dec 31, 2007 to Sep 24, 2026NT$1.12NT$4.09NT$14.92NT$54.402010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6272 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+8.8%
3 months-19.4%
6 months-17.0%
Year to date-42.0%
1 year-52.2%
3 years+151.1%
5 years+104.7%
10 years+325.3%
Since Dec 31, 2007+432.1%
Compound annual growth, 18.7 years+9.3%

6272 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$61.22 on Mar 10, 2025
All time low close
NT$0.8261 on Dec 3, 2008
52 week high
NT$59.40 on Nov 13, 2025
52 week low
NT$22.80 on Jul 30, 2026
Deepest drawdown
-82.6% from Dec 31, 2007 to Dec 3, 2008, recovered Jun 20, 2012
Best single session
+381.2% on Jun 20, 2012
Worst single session
-50.0% on Dec 31, 2008
Volatility, 1 year annualised
42.6%
Sessions closing higher, 1 year
41%
Growth of 1 since 2007
5.3×
Best calendar year
2024, +280%
Worst calendar year
2008, -76%

6272 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 31, 2007; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$42.57NT$43.37NT$22.80NT$25.30-40.5%72.2M178
2025NT$44.03NT$63.45NT$31.96NT$42.52-4.2%98M242
2024NT$11.69NT$55.37NT$10.17NT$44.41+280.0%121.5M242
2023NT$10.77NT$12.64NT$9.39NT$11.69+9.0%17.5M239
2022NT$14.68NT$15.59NT$9.16NT$10.72-25.6%27.5M246
2021NT$6.57NT$25.33NT$5.91NT$14.41+126.0%156.7M243
2020NT$3.56NT$7.93NT$2.62NT$6.38+82.5%62.6M245
2019NT$3.49NT$4.58NT$2.81NT$3.490.0%6.7M241
2018NT$5.63NT$6.53NT$3.28NT$3.49-36.7%7.4M245
2017NT$5.75NT$12.40NT$5.50NT$5.52-3.4%25.6M243
2016NT$4.34NT$6.95NT$3.97NT$5.72+27.0%5.4M244
2015NT$7.88NT$8.36NT$4.30NT$4.50-42.9%2.9M246
2014NT$9.56NT$10.07NT$7.64NT$7.88-18.0%3.6M248
2013NT$7.36NT$12.48NT$6.93NT$9.60+38.5%9.6M244
2012NT$2.14NT$10.79NT$2.14NT$6.93+223.8%0248
2011NT$1.43NT$2.14NT$1.43NT$2.14+49.4%0247
2010NT$1.24NT$1.43NT$1.24NT$1.43+15.2%0250
2009NT$1.12NT$1.24NT$1.12NT$1.24+11.0%50.7K249
2008NT$3.74NT$4.52NT$0.5682NT$1.12-76.4%12M251
2007NT$4.08NT$4.79NT$4.08NT$4.75n/a28.6K1

6272 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$25.30-3.3%
August 2026NT$26.15+9.0%
July 2026NT$24.00-22.1%
June 2026NT$30.80-4.9%
May 2026NT$32.39+7.2%
April 2026NT$30.22+3.9%
March 2026NT$29.09-22.1%
February 2026NT$37.34-5.3%
January 2026NT$39.41-7.3%
December 2025NT$42.52-20.5%
November 2025NT$53.46-1.2%
October 2025NT$54.12+4.2%

About the 6272 data

Daily bars. 4,592 sessions from Dec 31, 2007 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6272/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6243 Ene Technology Inc.
  • 6257 Sigurd Microelectronics Corporation
  • 6269 Flexium Interconnect, Inc.
  • 6271 Tong Hsing Electronic Industries, Ltd.
  • 6277 Aten International Co., Ltd
  • 6278 Taiwan Surface Mounting Technology Corp.
  • 6281 E-Life Corporation
  • 6282 AcBel Polytech Inc.

Common questions

6272 share price history

Start with any symbol.

Start free