Will Semiconductor Co Ltd (603501.SHG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 89.49 | 90.15 | 88.41 | 89.76 | +0.12% | 17,505,007 |
| 2026-08-06 | 89.81 | 90.25 | 88.44 | 89.65 | -1.30% | 24,838,079 |
| 2026-08-05 | 88.80 | 91.69 | 88.13 | 90.83 | +3.27% | 28,323,800 |
| 2026-08-04 | 88.68 | 88.88 | 87.01 | 87.95 | -0.31% | 22,997,869 |
| 2026-08-03 | 87.66 | 89.22 | 87.02 | 88.22 | -0.54% | 16,164,068 |
| 2026-07-31 | 90.50 | 91.87 | 88.70 | 88.70 | +0.23% | 26,339,632 |
| 2026-07-30 | 91.67 | 91.68 | 86.86 | 88.50 | -3.48% | 26,206,251 |
| 2026-07-29 | 94.46 | 94.46 | 90.83 | 91.69 | -0.12% | 18,833,776 |
| 2026-07-28 | 93.98 | 95.75 | 90.63 | 91.80 | -3.68% | 19,905,883 |
| 2026-07-27 | 98.00 | 98.58 | 92.92 | 95.31 | -1.64% | 19,916,288 |
| 2026-07-24 | 95.30 | 99.65 | 95.08 | 96.90 | +0.25% | 20,858,961 |
| 2026-07-23 | 103.50 | 103.50 | 96.08 | 96.66 | -5.22% | 29,203,193 |
| 2026-07-22 | 101.66 | 106.64 | 100.60 | 101.98 | -0.43% | 30,476,175 |
| 2026-07-21 | 104.00 | 104.00 | 98.24 | 102.42 | +1.25% | 34,127,642 |
| 2026-07-20 | 106.00 | 106.99 | 97.99 | 101.16 | -2.84% | 43,160,962 |
| 2026-07-17 | 109.03 | 112.48 | 103.33 | 104.12 | -5.22% | 48,088,804 |
| 2026-07-16 | 108.08 | 113.77 | 108.00 | 109.85 | -1.14% | 45,522,722 |
| 2026-07-15 | 109.58 | 112.30 | 105.58 | 111.12 | +4.68% | 65,599,235 |
| 2026-07-14 | 101.00 | 106.52 | 98.35 | 106.15 | +3.57% | 39,928,643 |
| 2026-07-13 | 103.21 | 107.53 | 101.00 | 102.49 | -0.70% | 34,783,250 |
| 2026-07-10 | 105.94 | 109.80 | 103.20 | 103.21 | -3.67% | 44,859,982 |
| 2026-07-09 | 102.15 | 107.75 | 99.44 | 107.14 | +6.13% | 47,471,559 |
| 2026-07-08 | 99.85 | 103.48 | 97.01 | 100.95 | +1.50% | 34,150,915 |
| 2026-07-07 | 96.32 | 102.80 | 95.50 | 99.46 | +2.54% | 34,630,155 |
| 2026-07-06 | 103.21 | 103.70 | 96.88 | 97.00 | -5.18% | 34,978,803 |
| 2026-07-03 | 100.18 | 105.20 | 98.80 | 102.30 | +1.02% | 44,021,645 |
| 2026-07-02 | 94.45 | 105.98 | 92.50 | 101.27 | +4.28% | 73,251,923 |
| 2026-07-01 | 95.80 | 99.50 | 94.50 | 97.11 | +2.38% | 40,915,028 |
| 2026-06-30 | 88.20 | 95.00 | 87.51 | 94.85 | +7.42% | 42,341,602 |
| 2026-06-29 | 86.00 | 89.00 | 84.63 | 88.30 | +1.82% | 27,055,725 |
| 2026-06-26 | 88.70 | 90.50 | 86.50 | 86.72 | -3.33% | 22,099,162 |
| 2026-06-25 | 90.61 | 92.43 | 88.80 | 89.71 | -0.65% | 23,723,412 |
| 2026-06-24 | 86.75 | 91.59 | 86.38 | 90.30 | +2.96% | 25,267,729 |
| 2026-06-23 | 89.80 | 91.23 | 87.51 | 87.70 | -3.16% | 21,437,474 |
| 2026-06-22 | 89.90 | 90.88 | 87.79 | 90.56 | +0.66% | 22,602,050 |
| 2026-06-18 | 89.88 | 91.36 | 89.40 | 89.97 | -0.17% | 19,110,348 |
| 2026-06-17 | 87.64 | 91.20 | 87.31 | 90.12 | +2.18% | 21,975,326 |
| 2026-06-16 | 88.00 | 89.65 | 87.72 | 88.20 | -0.59% | 17,121,067 |
| 2026-06-15 | 86.70 | 88.72 | 85.57 | 88.72 | +3.15% | 18,834,824 |
| 2026-06-12 | 86.90 | 87.25 | 85.34 | 86.01 | +0.99% | 21,411,320 |
| 2026-06-11 | 89.65 | 90.00 | 85.08 | 85.17 | -5.56% | 28,007,518 |
| 2026-06-10 | 92.00 | 92.58 | 89.63 | 90.18 | -3.36% | 21,246,916 |
| 2026-06-09 | 93.39 | 93.59 | 91.72 | 93.32 | +1.41% | 17,256,422 |
| 2026-06-08 | 91.50 | 93.35 | 91.00 | 92.02 | -3.53% | 22,799,242 |
| 2026-06-05 | 97.50 | 97.83 | 95.35 | 95.39 | -3.51% | 24,443,101 |
| 2026-06-04 | 98.00 | 101.90 | 96.17 | 98.86 | -2.03% | 40,553,738 |
| 2026-06-03 | 92.42 | 101.92 | 92.36 | 100.91 | +8.92% | 60,746,798 |
| 2026-06-02 | 92.02 | 93.38 | 90.97 | 92.65 | +0.46% | 18,221,955 |
| 2026-06-01 | 94.88 | 94.89 | 92.20 | 92.23 | -2.92% | 23,275,722 |
| 2026-05-29 | 101.90 | 102.39 | 95.00 | 95.00 | -6.77% | 37,496,216 |
| 2026-05-28 | 103.75 | 103.75 | 100.05 | 101.90 | -2.92% | 36,653,267 |
| 2026-05-27 | 106.94 | 108.41 | 104.33 | 104.96 | -1.05% | 37,026,912 |
| 2026-05-26 | 108.94 | 108.95 | 104.34 | 106.07 | -2.63% | 43,446,431 |
| 2026-05-25 | 105.00 | 109.09 | 103.90 | 108.94 | +4.50% | 52,947,335 |
| 2026-05-22 | 104.55 | 104.60 | 100.80 | 104.25 | +1.55% | 39,482,249 |
| 2026-05-21 | 102.80 | 108.43 | 101.80 | 102.66 | +1.34% | 64,140,791 |
| 2026-05-20 | 101.62 | 102.20 | 100.38 | 101.30 | -1.29% | 23,220,643 |
| 2026-05-19 | 99.80 | 102.89 | 97.19 | 102.62 | +2.84% | 34,963,624 |
| 2026-05-18 | 100.90 | 102.84 | 99.02 | 99.79 | -1.58% | 28,329,993 |
| 2026-05-15 | 100.55 | 104.70 | 97.80 | 101.39 | +0.89% | 41,659,800 |
| 2026-05-14 | 104.51 | 104.54 | 100.50 | 100.50 | -2.91% | 30,313,340 |
| 2026-05-13 | 101.68 | 103.90 | 99.60 | 103.51 | +0.19% | 36,049,400 |
| 2026-05-12 | 102.00 | 104.40 | 100.51 | 103.31 | +1.90% | 38,357,008 |
| 2026-05-11 | 100.08 | 102.08 | 99.86 | 101.38 | +2.22% | 32,800,576 |
| 2026-05-08 | 99.31 | 99.60 | 98.31 | 99.18 | -1.08% | 22,317,732 |
| 2026-05-07 | 101.90 | 102.00 | 99.11 | 100.26 | -0.63% | 28,388,285 |
| 2026-05-06 | 99.69 | 103.80 | 99.50 | 100.90 | +2.64% | 45,813,994 |
| 2026-04-30 | 97.77 | 99.38 | 97.00 | 98.30 | -3.24% | 46,004,681 |
| 2026-04-29 | 102.85 | 103.35 | 99.74 | 101.59 | -2.21% | 36,634,528 |
| 2026-04-28 | 106.95 | 106.95 | 103.40 | 103.89 | -0.71% | 51,166,011 |
| 2026-04-27 | 96.19 | 104.63 | 96.10 | 104.63 | +10.00% | 52,371,005 |
| 2026-04-24 | 92.25 | 96.72 | 92.17 | 95.12 | +2.90% | 34,977,485 |
| 2026-04-23 | 94.46 | 94.50 | 92.22 | 92.44 | -1.87% | 16,786,215 |
| 2026-04-22 | 92.48 | 94.20 | 92.20 | 94.20 | +1.45% | 19,792,478 |
| 2026-04-21 | 93.33 | 93.61 | 91.62 | 92.85 | -0.99% | 17,130,118 |
| 2026-04-20 | 93.04 | 94.49 | 92.98 | 93.78 | +0.80% | 17,973,465 |
| 2026-04-17 | 93.63 | 93.90 | 92.18 | 93.04 | -0.71% | 16,628,276 |
| 2026-04-16 | 92.75 | 94.17 | 92.49 | 93.71 | +1.52% | 16,645,001 |
| 2026-04-15 | 94.66 | 95.50 | 92.29 | 92.31 | -2.48% | 22,632,206 |
| 2026-04-14 | 95.59 | 96.30 | 93.75 | 94.66 | -0.18% | 16,882,654 |
| 2026-04-13 | 94.29 | 95.79 | 94.03 | 94.83 | -0.55% | 11,717,711 |
| 2026-04-10 | 95.00 | 96.75 | 94.90 | 95.35 | +1.18% | 14,485,151 |
| 2026-04-09 | 94.00 | 94.59 | 93.22 | 94.24 | -1.27% | 13,940,201 |
| 2026-04-08 | 92.35 | 95.48 | 92.35 | 95.45 | +5.10% | 19,735,469 |
| 2026-04-07 | 90.23 | 91.68 | 90.21 | 90.82 | +0.74% | 10,123,070 |
| 2026-04-03 | 92.13 | 92.18 | 89.61 | 90.15 | -1.31% | 14,073,499 |
| 2026-04-02 | 95.49 | 95.49 | 91.12 | 91.35 | -4.89% | 24,523,077 |
| 2026-04-01 | 96.84 | 97.00 | 95.00 | 96.05 | +1.15% | 14,999,124 |
| 2026-03-31 | 98.80 | 99.66 | 94.56 | 94.96 | -5.34% | 21,256,123 |
| 2026-03-30 | 99.43 | 100.78 | 98.70 | 100.32 | -0.69% | 7,446,532 |
| 2026-03-27 | 98.57 | 101.58 | 98.57 | 101.02 | +1.02% | 7,756,978 |
| 2026-03-26 | 101.78 | 102.17 | 99.82 | 100.00 | -2.30% | 7,511,977 |
| 2026-03-25 | 100.49 | 102.78 | 100.49 | 102.35 | +2.37% | 11,184,247 |
| 2026-03-24 | 99.95 | 100.50 | 97.76 | 99.98 | +1.38% | 10,545,980 |
| 2026-03-23 | 100.52 | 101.69 | 98.25 | 98.62 | -4.76% | 16,731,876 |
| 2026-03-20 | 106.31 | 106.62 | 103.55 | 103.55 | -2.16% | 11,687,010 |
| 2026-03-19 | 106.69 | 106.99 | 105.28 | 105.84 | -2.25% | 12,378,856 |
| 2026-03-18 | 109.50 | 109.66 | 106.58 | 108.28 | -0.59% | 12,543,213 |
| 2026-03-17 | 110.85 | 111.40 | 108.90 | 108.92 | -1.25% | 10,003,973 |
| 2026-03-16 | 111.74 | 111.81 | 108.41 | 110.30 | -1.28% | 14,403,606 |
| 2026-03-13 | 112.00 | 113.17 | 111.35 | 111.73 | -0.97% | 8,439,152 |
| 2026-03-12 | 113.99 | 114.59 | 112.20 | 112.82 | -1.29% | 8,311,607 |
| 2026-03-11 | 114.00 | 114.89 | 113.71 | 114.30 | +0.19% | 9,160,538 |
| 2026-03-10 | 113.60 | 114.52 | 113.25 | 114.08 | +1.68% | 8,232,333 |
| 2026-03-09 | 113.00 | 113.01 | 110.56 | 112.20 | -2.48% | 13,633,483 |
| 2026-03-06 | 114.17 | 115.58 | 113.71 | 115.05 | +0.77% | 7,838,731 |
| 2026-03-05 | 115.80 | 115.88 | 113.89 | 114.17 | +0.57% | 10,138,399 |
| 2026-03-04 | 115.00 | 116.70 | 113.50 | 113.52 | -2.43% | 16,460,435 |
| 2026-03-03 | 118.68 | 121.20 | 116.00 | 116.35 | -2.17% | 17,536,113 |
| 2026-03-02 | 120.38 | 121.72 | 118.66 | 118.93 | -3.31% | 18,946,210 |
| 2026-02-27 | 121.00 | 124.20 | 120.62 | 123.00 | +0.33% | 17,437,021 |
| 2026-02-26 | 118.10 | 123.01 | 117.43 | 122.60 | +4.04% | 26,192,112 |
| 2026-02-25 | 117.29 | 118.26 | 116.90 | 117.84 | +0.48% | 12,001,186 |
| 2026-02-24 | 117.00 | 117.76 | 115.78 | 117.28 | +1.26% | 11,478,333 |
| 2026-02-13 | 116.56 | 117.48 | 115.80 | 115.82 | -1.05% | 10,849,060 |
| 2026-02-12 | 117.33 | 117.93 | 116.36 | 117.05 | -0.20% | 10,530,695 |
| 2026-02-11 | 117.81 | 118.20 | 117.05 | 117.29 | -0.46% | 7,678,991 |
| 2026-02-10 | 117.04 | 118.66 | 117.02 | 117.83 | +0.70% | 10,607,910 |
| 2026-02-09 | 117.34 | 117.50 | 116.32 | 117.01 | +0.91% | 11,178,082 |
| 2026-02-06 | 116.60 | 117.00 | 115.61 | 115.95 | -1.43% | 12,701,751 |
| 2026-02-05 | 116.48 | 117.79 | 116.21 | 117.63 | +0.29% | 10,251,037 |
| 2026-02-04 | 117.31 | 117.65 | 115.89 | 117.29 | -0.96% | 12,839,015 |
| 2026-02-03 | 119.71 | 119.88 | 117.00 | 118.43 | +0.41% | 13,784,329 |
| 2026-02-02 | 120.58 | 121.79 | 117.70 | 117.95 | -2.68% | 14,366,600 |
| 2026-01-30 | 122.51 | 123.35 | 120.47 | 121.20 | -1.37% | 15,909,347 |
| 2026-01-29 | 127.30 | 127.88 | 122.58 | 122.88 | -4.06% | 30,003,609 |
| 2026-01-28 | 124.80 | 130.86 | 124.70 | 128.08 | +2.58% | 33,487,014 |
| 2026-01-27 | 124.50 | 125.90 | 122.73 | 124.86 | +0.19% | 17,527,691 |
| 2026-01-26 | 129.40 | 129.74 | 124.60 | 124.62 | -3.69% | 27,384,796 |
| 2026-01-23 | 128.85 | 130.60 | 128.17 | 129.40 | +0.43% | 20,173,412 |
| 2026-01-22 | 131.30 | 131.85 | 128.40 | 128.84 | -1.21% | 18,997,838 |
| 2026-01-21 | 128.06 | 131.75 | 128.00 | 130.42 | +1.11% | 22,620,107 |
| 2026-01-20 | 129.10 | 132.15 | 128.65 | 128.99 | +0.05% | 18,186,164 |
| 2026-01-19 | 130.83 | 131.70 | 128.70 | 128.92 | -1.46% | 16,067,034 |
| 2026-01-16 | 129.52 | 132.30 | 129.00 | 130.83 | +1.84% | 23,256,659 |
| 2026-01-15 | 127.62 | 128.68 | 126.21 | 128.47 | +0.60% | 17,089,703 |
| 2026-01-14 | 128.20 | 130.96 | 127.20 | 127.71 | -0.52% | 22,604,162 |
| 2026-01-13 | 133.80 | 134.66 | 128.00 | 128.38 | -3.87% | 26,188,985 |
| 2026-01-12 | 131.53 | 135.33 | 129.58 | 133.55 | +1.54% | 24,798,125 |
| 2026-01-09 | 131.86 | 132.19 | 130.08 | 131.52 | -0.26% | 16,439,354 |
| 2026-01-08 | 128.90 | 134.17 | 128.83 | 131.86 | +1.81% | 20,349,039 |
| 2026-01-07 | 131.82 | 132.00 | 128.82 | 129.52 | -1.05% | 18,677,326 |
| 2026-01-06 | 128.88 | 131.86 | 128.76 | 130.90 | +1.68% | 21,557,647 |
| 2026-01-05 | 126.36 | 129.10 | 126.36 | 128.74 | +2.26% | 15,349,761 |
| 2025-12-31 | 127.03 | 127.50 | 125.83 | 125.90 | -0.71% | 8,926,300 |
| 2025-12-30 | 126.57 | 127.95 | 126.33 | 126.80 | -0.09% | 9,780,633 |
| 2025-12-29 | 128.84 | 129.43 | 126.83 | 126.92 | -1.49% | 14,632,559 |
| 2025-12-26 | 127.18 | 129.57 | 126.60 | 128.84 | +1.35% | 13,877,540 |
| 2025-12-25 | 126.08 | 127.77 | 125.80 | 127.13 | +0.50% | 9,399,364 |
| 2025-12-24 | 125.32 | 126.90 | 125.05 | 126.50 | +1.05% | 10,967,913 |
| 2025-12-23 | 125.71 | 126.66 | 124.86 | 125.19 | -0.41% | 10,673,161 |
| 2025-12-22 | 124.70 | 126.50 | 124.70 | 125.70 | +1.06% | 10,471,697 |
| 2025-12-19 | 123.65 | 125.60 | 123.40 | 124.38 | +1.12% | 11,077,349 |
| 2025-12-18 | 124.99 | 125.58 | 122.80 | 123.00 | -2.18% | 13,713,389 |
| 2025-12-17 | 124.50 | 126.20 | 123.06 | 125.74 | +0.75% | 13,316,777 |
| 2025-12-16 | 125.80 | 127.00 | 124.38 | 124.80 | +0.38% | 13,920,965 |
| 2025-12-15 | 125.45 | 126.45 | 124.29 | 124.33 | -1.73% | 15,276,204 |
| 2025-12-12 | 121.77 | 127.98 | 121.31 | 126.52 | +3.90% | 28,444,620 |
| 2025-12-11 | 123.98 | 124.20 | 121.66 | 121.77 | -1.56% | 11,525,222 |
| 2025-12-10 | 121.00 | 124.45 | 121.00 | 123.70 | +3.06% | 20,741,367 |
| 2025-12-09 | 121.00 | 121.50 | 119.78 | 120.03 | -0.79% | 8,820,155 |
| 2025-12-08 | 120.02 | 121.80 | 120.02 | 120.98 | +0.83% | 11,521,414 |
| 2025-12-05 | 119.60 | 120.10 | 118.60 | 119.98 | +0.40% | 8,774,930 |
| 2025-12-04 | 119.02 | 119.85 | 117.70 | 119.50 | +0.29% | 7,123,335 |
| 2025-12-03 | 121.10 | 121.10 | 118.61 | 119.15 | -1.59% | 9,892,747 |
| 2025-12-02 | 121.70 | 123.40 | 120.48 | 121.08 | -0.18% | 12,043,568 |
| 2025-12-01 | 120.00 | 121.31 | 119.02 | 121.30 | +1.53% | 11,220,924 |
| 2025-11-28 | 119.00 | 119.80 | 117.60 | 119.47 | +0.27% | 9,505,205 |
| 2025-11-27 | 117.26 | 121.25 | 117.00 | 119.15 | +1.92% | 17,539,389 |
| 2025-11-26 | 116.40 | 117.85 | 115.67 | 116.91 | -0.13% | 10,922,519 |
| 2025-11-25 | 117.39 | 118.79 | 116.78 | 117.06 | +0.21% | 10,746,118 |
| 2025-11-24 | 116.62 | 117.15 | 115.32 | 116.81 | +0.77% | 9,653,200 |
| 2025-11-21 | 117.00 | 117.99 | 115.50 | 115.92 | -2.22% | 12,929,829 |
| 2025-11-20 | 121.00 | 121.50 | 118.53 | 118.55 | -1.21% | 9,057,326 |
| 2025-11-19 | 122.30 | 122.64 | 119.75 | 120.00 | -1.88% | 9,918,181 |
| 2025-11-18 | 121.33 | 123.65 | 120.80 | 122.30 | +0.81% | 10,717,362 |
| 2025-11-17 | 122.12 | 122.91 | 120.83 | 121.32 | -0.36% | 8,088,038 |
| 2025-11-14 | 122.80 | 123.55 | 121.72 | 121.76 | -2.02% | 11,416,965 |
| 2025-11-13 | 124.15 | 124.88 | 123.48 | 124.27 | +0.15% | 11,179,964 |
| 2025-11-12 | 123.80 | 124.16 | 121.72 | 124.09 | +0.23% | 9,672,501 |
| 2025-11-11 | 126.80 | 127.19 | 123.80 | 123.80 | -1.82% | 13,180,125 |
| 2025-11-10 | 125.90 | 126.40 | 124.51 | 126.10 | +0.26% | 11,287,381 |
| 2025-11-07 | 126.92 | 126.92 | 125.17 | 125.77 | -1.43% | 9,436,149 |
| 2025-11-06 | 126.13 | 127.95 | 125.83 | 127.60 | +1.31% | 11,296,015 |
| 2025-11-05 | 124.17 | 126.45 | 124.05 | 125.95 | -0.67% | 10,479,654 |
| 2025-11-04 | 129.56 | 129.56 | 126.40 | 126.80 | -2.13% | 12,819,975 |
| 2025-11-03 | 130.72 | 130.73 | 127.50 | 129.56 | -0.88% | 13,005,224 |
| 2025-10-31 | 131.31 | 132.75 | 130.55 | 130.71 | -1.24% | 15,039,543 |
| 2025-10-30 | 135.28 | 135.88 | 131.36 | 132.35 | -2.16% | 21,211,147 |
| 2025-10-29 | 134.84 | 135.36 | 133.50 | 135.27 | -0.96% | 20,791,672 |
| 2025-10-28 | 132.93 | 137.90 | 132.51 | 136.58 | +2.41% | 25,727,030 |
| 2025-10-27 | 134.44 | 134.95 | 131.62 | 133.37 | +0.57% | 20,545,160 |
| 2025-10-24 | 130.61 | 132.64 | 129.88 | 132.62 | +2.57% | 18,155,951 |
| 2025-10-23 | 128.20 | 129.47 | 126.88 | 129.30 | +0.22% | 10,981,297 |
| 2025-10-22 | 129.05 | 130.80 | 128.00 | 129.01 | -0.62% | 11,670,981 |
| 2025-10-21 | 127.70 | 130.15 | 127.35 | 129.82 | +2.06% | 16,000,326 |
| 2025-10-20 | 129.06 | 129.82 | 126.27 | 127.20 | -0.06% | 15,220,735 |
| 2025-10-17 | 132.62 | 132.62 | 127.20 | 127.27 | -4.12% | 20,207,211 |
| 2025-10-16 | 132.20 | 134.47 | 131.50 | 132.74 | -0.86% | 13,312,212 |
| 2025-10-15 | 131.38 | 134.16 | 129.80 | 133.89 | +1.68% | 21,233,851 |
| 2025-10-14 | 138.80 | 139.66 | 131.32 | 131.68 | -4.80% | 31,769,981 |
| 2025-10-13 | 136.50 | 139.48 | 135.90 | 138.32 | -2.47% | 32,444,840 |
| 2025-10-10 | 147.20 | 148.93 | 141.21 | 141.82 | -5.47% | 35,912,028 |
| 2025-10-09 | 146.66 | 152.40 | 144.88 | 150.02 | -0.76% | 47,152,080 |
| 2025-09-30 | 151.28 | 153.13 | 150.19 | 151.17 | +0.81% | 26,204,225 |
| 2025-09-29 | 150.60 | 152.88 | 147.79 | 149.95 | -0.72% | 28,400,135 |
| 2025-09-26 | 150.67 | 157.50 | 150.36 | 151.03 | +0.24% | 40,800,682 |
| 2025-09-25 | 148.65 | 153.00 | 146.70 | 150.67 | +1.39% | 38,361,376 |
| 2025-09-24 | 142.00 | 151.24 | 141.60 | 148.60 | +3.92% | 45,561,631 |
| 2025-09-23 | 145.58 | 146.18 | 139.68 | 143.00 | -2.26% | 32,492,282 |
| 2025-09-22 | 143.49 | 146.46 | 141.47 | 146.31 | +2.67% | 31,698,312 |
| 2025-09-19 | 144.25 | 147.42 | 142.42 | 142.50 | -1.21% | 31,350,497 |
| 2025-09-18 | 143.00 | 150.00 | 141.28 | 144.25 | +0.90% | 56,299,656 |
| 2025-09-17 | 143.98 | 145.36 | 142.02 | 142.96 | +1.28% | 29,860,994 |
| 2025-09-16 | 138.00 | 144.30 | 137.77 | 141.15 | +1.87% | 29,689,991 |
| 2025-09-15 | 141.20 | 142.00 | 137.00 | 138.56 | +1.88% | 33,931,798 |
| 2025-09-12 | 134.60 | 137.78 | 133.78 | 136.00 | +0.74% | 27,820,405 |
| 2025-09-11 | 130.28 | 135.00 | 129.68 | 135.00 | +2.89% | 26,376,791 |
| 2025-09-10 | 132.05 | 133.37 | 130.00 | 131.21 | -0.37% | 18,780,177 |
| 2025-09-09 | 134.59 | 134.59 | 131.18 | 131.70 | -3.12% | 18,767,720 |
| 2025-09-08 | 132.61 | 137.68 | 132.40 | 135.94 | +2.98% | 25,462,487 |
| 2025-09-05 | 128.90 | 132.44 | 128.12 | 132.00 | +2.61% | 25,128,781 |
| 2025-09-04 | 136.00 | 136.75 | 126.66 | 128.64 | -5.41% | 38,494,202 |
| 2025-09-03 | 138.49 | 140.10 | 134.97 | 136.00 | -1.38% | 27,544,487 |
| 2025-09-02 | 144.70 | 145.18 | 136.85 | 137.90 | -5.03% | 37,101,248 |
| 2025-09-01 | 145.50 | 148.00 | 142.38 | 145.20 | +1.38% | 35,954,355 |
| 2025-08-29 | 142.89 | 143.75 | 138.61 | 143.23 | +0.24% | 32,486,155 |
| 2025-08-28 | 139.18 | 143.00 | 137.77 | 142.89 | +2.55% | 44,525,963 |
| 2025-08-27 | 145.99 | 146.93 | 139.30 | 139.34 | -2.29% | 48,103,853 |
| 2025-08-26 | 136.68 | 144.39 | 134.89 | 142.60 | +4.03% | 45,387,067 |
| 2025-08-25 | 138.52 | 142.99 | 134.71 | 137.08 | +0.18% | 48,788,288 |
| 2025-08-22 | 130.09 | 137.26 | 130.09 | 136.83 | +5.39% | 47,918,917 |
| 2025-08-21 | 130.30 | 132.80 | 129.10 | 129.83 | +0.49% | 32,832,482 |
| 2025-08-20 | 125.12 | 129.20 | 125.11 | 129.20 | +2.76% | 28,971,993 |
| 2025-08-19 | 128.50 | 129.68 | 125.52 | 125.73 | -2.09% | 25,821,820 |
| 2025-08-18 | 124.22 | 132.18 | 123.35 | 128.41 | +3.74% | 45,248,336 |
| 2025-08-15 | 122.01 | 124.38 | 121.75 | 123.78 | +0.77% | 18,752,889 |
| 2025-08-14 | 124.50 | 126.30 | 122.81 | 122.84 | -1.09% | 24,540,667 |
| 2025-08-13 | 120.85 | 124.78 | 120.34 | 124.19 | +3.01% | 32,498,839 |
| 2025-08-12 | 119.90 | 120.99 | 119.45 | 120.56 | +0.55% | 17,198,924 |
| 2025-08-11 | 119.23 | 120.12 | 118.81 | 119.90 | +0.56% | 11,100,535 |
| 2025-08-08 | 121.02 | 121.09 | 119.00 | 119.23 | -1.37% | 12,816,002 |
| 2025-08-07 | 121.51 | 122.21 | 120.60 | 120.89 | -0.27% | 12,389,119 |
| 2025-08-06 | 121.15 | 121.40 | 120.42 | 121.22 | -0.21% | 10,716,966 |
| 2025-08-05 | 122.00 | 122.58 | 120.09 | 121.47 | +1.73% | 16,050,492 |
| 2025-08-04 | 118.50 | 119.55 | 118.30 | 119.40 | +0.07% | 9,476,930 |
| 2025-08-01 | 120.80 | 121.85 | 118.87 | 119.32 | -1.62% | 13,120,088 |
| 2025-07-31 | 123.49 | 124.78 | 121.00 | 121.28 | -2.14% | 21,971,917 |
| 2025-07-30 | 124.85 | 126.79 | 123.39 | 123.93 | -0.93% | 16,318,089 |
| 2025-07-29 | 125.12 | 125.33 | 123.90 | 125.09 | -0.10% | 14,178,771 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+10.39%). Worst month: Mar (-4.30%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Will Semiconductor Co Ltd's (603501.SHG) latest close?
89.76 on 2026-08-07, from the Closelook data lake's daily price record.
What is 603501.SHG's 52-week high and low?
157.50 high and 84.63 low over the trailing 52 weeks, as of 2026-08-07.
What is Will Semiconductor Co Ltd's strongest and weakest month historically?
Historically, 603501.SHG's strongest calendar month has been Sep (average +10.39%) and its weakest Mar (average -4.30%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.