Taiwan Wax Co., Ltd. 1742
TPEX · Taiwan · Energy Minerals
TWD 17.40-0.40 (-2.25%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 17.50 | -1.69% | TWD 17.75 | TWD 17.75 | TWD 17.50 | 49.00K |
| 2026-10-01 | TWD 17.80 | +1.14% | TWD 17.85 | TWD 17.85 | TWD 17.45 | 52.49K |
| 2026-09-30 | TWD 17.60 | -0.56% | TWD 17.85 | TWD 17.85 | TWD 17.50 | 68.00K |
| 2026-09-29 | TWD 17.70 | +1.14% | TWD 18.25 | TWD 18.25 | TWD 17.40 | 15.00K |
| 2026-09-24 | TWD 17.50 | 0.00% | TWD 17.65 | TWD 17.65 | TWD 17.40 | 55.00K |
| 2026-09-23 | TWD 17.50 | 0.00% | TWD 17.60 | TWD 17.60 | TWD 17.35 | 64.00K |
| 2026-09-22 | TWD 17.50 | 0.00% | TWD 17.70 | TWD 17.70 | TWD 17.40 | 144.47K |
| 2026-09-21 | TWD 17.50 | -0.28% | TWD 17.75 | TWD 17.75 | TWD 17.50 | 116.41K |
| 2026-09-18 | TWD 17.55 | 0.00% | TWD 17.85 | TWD 17.85 | TWD 17.45 | 46.00K |
| 2026-09-17 | TWD 17.55 | -0.28% | TWD 17.90 | TWD 17.90 | TWD 17.50 | 13.00K |
| 2026-09-16 | TWD 17.60 | 0.00% | TWD 17.60 | TWD 17.60 | TWD 17.45 | 20.01K |
| 2026-09-15 | TWD 17.60 | +1.15% | TWD 17.70 | TWD 17.70 | TWD 17.35 | 19.87K |
| 2026-09-14 | TWD 17.40 | -0.57% | TWD 17.50 | TWD 17.80 | TWD 17.40 | 49.00K |
| 2026-09-11 | TWD 17.50 | -0.57% | TWD 17.75 | TWD 17.75 | TWD 17.50 | 40.00K |
| 2026-09-10 | TWD 17.60 | -0.28% | TWD 17.70 | TWD 17.70 | TWD 17.45 | 29.00K |
| 2026-09-09 | TWD 17.65 | 0.00% | TWD 17.75 | TWD 17.75 | TWD 17.45 | 13.05K |
| 2026-09-08 | TWD 17.65 | -0.84% | TWD 17.75 | TWD 17.75 | TWD 17.45 | 17.02K |
| 2026-09-07 | TWD 17.80 | 0.00% | TWD 18.00 | TWD 18.00 | TWD 17.00 | 117.00K |
| 2026-09-04 | TWD 17.80 | +1.14% | TWD 17.80 | TWD 17.80 | TWD 17.60 | 58.00K |
| 2026-09-03 | TWD 17.60 | -1.68% | TWD 18.05 | TWD 18.05 | TWD 17.60 | 103.00K |
| 2026-09-02 | TWD 17.90 | 0.00% | TWD 18.05 | TWD 18.05 | TWD 17.60 | 74.00K |
| 2026-09-01 | TWD 17.90 | 0.00% | TWD 17.90 | TWD 18.00 | TWD 17.60 | 111.00K |
| 2026-08-31 | TWD 17.90 | +0.85% | TWD 17.95 | TWD 17.95 | TWD 17.50 | 62.00K |
| 2026-08-28 | TWD 17.75 | +0.85% | TWD 17.50 | TWD 17.75 | TWD 17.40 | 144.00K |
| 2026-08-27 | TWD 17.60 | -1.40% | TWD 17.60 | TWD 17.80 | TWD 17.50 | 62.00K |
| 2026-08-26 | TWD 17.85 | +2.59% | TWD 17.45 | TWD 17.85 | TWD 17.40 | 107.00K |
| 2026-08-25 | TWD 17.40 | -1.97% | TWD 18.20 | TWD 18.20 | TWD 17.40 | 50.00K |
| 2026-08-24 | TWD 17.75 | -0.28% | TWD 17.50 | TWD 17.75 | TWD 17.50 | 27.00K |
| 2026-08-21 | TWD 17.80 | 0.00% | TWD 17.95 | TWD 18.15 | TWD 17.45 | 99.00K |
| 2026-08-20 | TWD 17.80 | -1.11% | TWD 18.15 | TWD 18.15 | TWD 17.50 | 202.32K |
| 2026-08-19 | TWD 18.00 | +0.28% | TWD 17.70 | TWD 18.20 | TWD 17.50 | 129.00K |
| 2026-08-18 | TWD 17.95 | +2.57% | TWD 17.60 | TWD 18.40 | TWD 17.35 | 82.00K |
| 2026-08-17 | TWD 17.50 | 0.00% | TWD 17.70 | TWD 17.70 | TWD 17.30 | 83.00K |
| 2026-08-14 | TWD 17.50 | -0.85% | TWD 17.70 | TWD 17.85 | TWD 17.50 | 34.00K |
| 2026-08-13 | TWD 17.65 | 0.00% | TWD 17.40 | TWD 17.70 | TWD 17.40 | 27.01K |
| 2026-08-12 | TWD 17.65 | -1.40% | TWD 17.65 | TWD 17.75 | TWD 17.35 | 104.21K |
| 2026-08-11 | TWD 17.90 | +0.28% | TWD 17.85 | TWD 17.90 | TWD 17.15 | 93.10K |
| 2026-08-10 | TWD 17.85 | +0.28% | TWD 17.95 | TWD 17.95 | TWD 17.55 | 40.00K |
| 2026-08-07 | TWD 17.80 | -0.84% | TWD 18.00 | TWD 18.00 | TWD 17.50 | 52.00K |
| 2026-08-06 | TWD 17.95 | -0.83% | TWD 17.85 | TWD 17.95 | TWD 17.00 | 121.00K |
| 2026-08-05 | TWD 18.10 | -1.36% | TWD 18.00 | TWD 18.20 | TWD 16.55 | 265.01K |
| 2026-08-04 | TWD 18.35 | -0.81% | TWD 18.50 | TWD 18.50 | TWD 18.05 | 71.00K |
| 2026-08-03 | TWD 18.50 | +3.35% | TWD 17.90 | TWD 18.75 | TWD 17.65 | 236.00K |
| 2026-07-31 | TWD 17.90 | +8.16% | TWD 16.65 | TWD 18.15 | TWD 15.85 | 299.00K |
| 2026-07-30 | TWD 16.55 | +3.12% | TWD 16.00 | TWD 16.55 | TWD 15.80 | 88.00K |
| 2026-07-29 | TWD 16.05 | +0.31% | TWD 15.95 | TWD 16.30 | TWD 15.80 | 55.00K |
| 2026-07-28 | TWD 16.00 | -0.93% | TWD 16.05 | TWD 16.05 | TWD 15.90 | 22.22K |
| 2026-07-27 | TWD 16.15 | -2.12% | TWD 16.20 | TWD 16.20 | TWD 16.15 | 5.00K |
| 2026-07-24 | TWD 16.50 | +0.61% | TWD 16.65 | TWD 16.65 | TWD 16.10 | 32.00K |
| 2026-07-23 | TWD 16.40 | +3.47% | TWD 16.00 | TWD 16.40 | TWD 15.95 | 33.00K |
| 2026-07-22 | TWD 15.85 | -3.35% | TWD 16.00 | TWD 16.00 | TWD 15.70 | 36.30K |
| 2026-07-21 | TWD 16.40 | +0.61% | TWD 16.30 | TWD 16.40 | TWD 16.05 | 64.00K |
| 2026-07-20 | TWD 16.30 | +0.62% | TWD 16.50 | TWD 16.75 | TWD 16.10 | 61.00K |
| 2026-07-17 | TWD 16.20 | -0.31% | TWD 15.80 | TWD 16.20 | TWD 15.80 | 46.00K |
| 2026-07-16 | TWD 16.25 | +0.31% | TWD 16.30 | TWD 16.30 | TWD 15.80 | 61.48K |
| 2026-07-15 | TWD 16.20 | +5.54% | TWD 15.85 | TWD 16.45 | TWD 15.05 | 89.22K |
| 2026-07-14 | TWD 15.35 | +0.66% | TWD 15.75 | TWD 15.75 | TWD 15.00 | 21.23K |
| 2026-07-13 | TWD 15.25 | +0.33% | TWD 15.40 | TWD 15.40 | TWD 15.25 | 5.00K |
| 2026-07-10 | TWD 15.20 | 0.00% | TWD 15.20 | TWD 15.20 | TWD 15.20 | 0 |
| 2026-07-09 | TWD 15.20 | -0.33% | TWD 15.35 | TWD 15.35 | TWD 15.10 | 6.00K |
| 2026-07-08 | TWD 15.25 | -0.33% | TWD 15.05 | TWD 15.30 | TWD 15.05 | 12.00K |
| 2026-07-07 | TWD 15.30 | -0.33% | TWD 15.45 | TWD 15.55 | TWD 15.30 | 35.47K |
| 2026-07-06 | TWD 15.35 | -0.97% | TWD 15.35 | TWD 15.35 | TWD 15.35 | 5.06K |
| 2026-07-03 | TWD 15.50 | +0.65% | TWD 15.50 | TWD 15.50 | TWD 15.05 | 35.01K |
| 2026-07-02 | TWD 15.40 | +0.33% | TWD 15.20 | TWD 15.40 | TWD 14.90 | 17.00K |
| 2026-07-01 | TWD 15.35 | +0.33% | TWD 15.05 | TWD 15.35 | TWD 15.00 | 60.40K |
| 2026-06-30 | TWD 15.30 | +0.99% | TWD 15.30 | TWD 15.30 | TWD 15.30 | 1.10K |
| 2026-06-29 | TWD 15.15 | +0.66% | TWD 14.85 | TWD 15.25 | TWD 14.85 | 3.10K |
| 2026-06-26 | TWD 15.05 | +0.67% | TWD 15.30 | TWD 15.35 | TWD 15.05 | 12.47K |
| 2026-06-25 | TWD 14.95 | -1.97% | TWD 14.90 | TWD 15.00 | TWD 14.30 | 27.00K |
| 2026-06-24 | TWD 15.25 | -0.33% | TWD 15.15 | TWD 15.25 | TWD 15.10 | 15.37K |
| 2026-06-23 | TWD 15.30 | -0.65% | TWD 15.50 | TWD 15.50 | TWD 15.15 | 22.10K |
| 2026-06-22 | TWD 15.40 | -1.28% | TWD 15.40 | TWD 15.45 | TWD 15.30 | 18.00K |
| 2026-06-18 | TWD 15.60 | +0.65% | TWD 15.65 | TWD 15.70 | TWD 15.45 | 75.00K |
| 2026-06-17 | TWD 15.50 | -0.64% | TWD 16.10 | TWD 16.25 | TWD 15.30 | 38.00K |
| 2026-06-16 | TWD 15.60 | -0.64% | TWD 15.70 | TWD 15.80 | TWD 15.50 | 30.00K |
| 2026-06-15 | TWD 15.70 | +1.29% | TWD 15.70 | TWD 15.70 | TWD 15.50 | 35.00K |
| 2026-06-12 | TWD 15.50 | -1.59% | TWD 15.20 | TWD 15.95 | TWD 15.20 | 39.00K |
| 2026-06-11 | TWD 15.75 | +7.88% | TWD 14.80 | TWD 15.75 | TWD 14.70 | 42.22K |
| 2026-06-10 | TWD 14.60 | -4.58% | TWD 15.00 | TWD 15.20 | TWD 14.60 | 51.08K |
| 2026-06-09 | TWD 15.30 | -1.29% | TWD 15.25 | TWD 15.75 | TWD 15.05 | 42.05K |
| 2026-06-08 | TWD 15.50 | -3.73% | TWD 15.60 | TWD 15.95 | TWD 15.10 | 32.13K |
| 2026-06-05 | TWD 16.10 | +1.26% | TWD 17.20 | TWD 17.20 | TWD 16.05 | 104.37K |
| 2026-06-04 | TWD 15.90 | +1.92% | TWD 15.70 | TWD 16.15 | TWD 15.65 | 63.38K |
| 2026-06-03 | TWD 15.60 | +0.65% | TWD 15.60 | TWD 15.60 | TWD 15.50 | 85.11K |
| 2026-06-02 | TWD 15.50 | +0.65% | TWD 15.50 | TWD 15.50 | TWD 15.30 | 53.01K |
| 2026-06-01 | TWD 15.40 | +1.32% | TWD 15.50 | TWD 15.90 | TWD 15.35 | 47.55K |
| 2026-05-29 | TWD 15.20 | +0.33% | TWD 15.00 | TWD 15.30 | TWD 15.00 | 26.60K |
| 2026-05-28 | TWD 15.15 | +2.02% | TWD 15.15 | TWD 15.15 | TWD 14.90 | 20.11K |
| 2026-05-27 | TWD 14.85 | -1.00% | TWD 15.00 | TWD 15.10 | TWD 14.85 | 45.05K |