WNC Corporation 6285
TWSE · Taiwan · Electronic Technology
TWD 238.00+2.50 (+1.06%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 238.00 | +1.06% | TWD 235.50 | TWD 239.50 | TWD 234.50 | 3.02M |
| 2026-10-01 | TWD 235.50 | -0.21% | TWD 235.00 | TWD 236.50 | TWD 233.00 | 1.82M |
| 2026-09-30 | TWD 236.00 | +1.51% | TWD 235.50 | TWD 238.00 | TWD 235.00 | 2.15M |
| 2026-09-29 | TWD 232.50 | -2.31% | TWD 238.50 | TWD 238.50 | TWD 232.00 | 2.70M |
| 2026-09-24 | TWD 238.00 | +3.48% | TWD 229.00 | TWD 240.50 | TWD 229.00 | 4.96M |
| 2026-09-23 | TWD 230.00 | -1.50% | TWD 237.50 | TWD 238.00 | TWD 230.00 | 2.49M |
| 2026-09-22 | TWD 233.50 | -0.21% | TWD 236.00 | TWD 239.00 | TWD 233.50 | 2.78M |
| 2026-09-21 | TWD 234.00 | +2.86% | TWD 229.00 | TWD 235.00 | TWD 227.00 | 3.21M |
| 2026-09-18 | TWD 227.50 | +0.44% | TWD 229.00 | TWD 230.50 | TWD 227.00 | 4.23M |
| 2026-09-17 | TWD 226.50 | +3.42% | TWD 223.00 | TWD 228.50 | TWD 223.00 | 3.63M |
| 2026-09-16 | TWD 219.00 | -1.35% | TWD 225.00 | TWD 227.00 | TWD 219.00 | 4.11M |
| 2026-09-15 | TWD 222.00 | 0.00% | TWD 221.00 | TWD 226.00 | TWD 220.00 | 2.36M |
| 2026-09-14 | TWD 222.00 | -0.22% | TWD 218.50 | TWD 224.50 | TWD 216.00 | 2.05M |
| 2026-09-11 | TWD 222.50 | -1.98% | TWD 227.00 | TWD 227.00 | TWD 222.50 | 2.47M |
| 2026-09-10 | TWD 227.00 | -2.78% | TWD 232.50 | TWD 233.50 | TWD 226.00 | 2.94M |
| 2026-09-09 | TWD 233.50 | -1.06% | TWD 236.00 | TWD 240.50 | TWD 233.50 | 2.44M |
| 2026-09-08 | TWD 236.00 | -1.46% | TWD 241.00 | TWD 245.00 | TWD 235.50 | 2.26M |
| 2026-09-07 | TWD 239.50 | -1.64% | TWD 246.50 | TWD 248.00 | TWD 239.50 | 2.49M |
| 2026-09-04 | TWD 243.50 | +4.28% | TWD 239.50 | TWD 245.00 | TWD 235.00 | 3.32M |
| 2026-09-03 | TWD 233.50 | -4.89% | TWD 246.00 | TWD 248.50 | TWD 233.50 | 3.51M |
| 2026-09-02 | TWD 245.50 | -1.41% | TWD 247.50 | TWD 252.00 | TWD 245.00 | 2.71M |
| 2026-09-01 | TWD 249.00 | +2.05% | TWD 245.00 | TWD 253.00 | TWD 244.50 | 4.24M |
| 2026-08-31 | TWD 244.00 | -1.21% | TWD 243.50 | TWD 255.00 | TWD 241.50 | 6.25M |
| 2026-08-28 | TWD 247.00 | +0.82% | TWD 248.00 | TWD 254.00 | TWD 246.00 | 5.18M |
| 2026-08-27 | TWD 245.00 | +1.24% | TWD 243.00 | TWD 254.50 | TWD 243.00 | 8.63M |
| 2026-08-26 | TWD 242.00 | +3.64% | TWD 234.50 | TWD 244.00 | TWD 231.50 | 3.37M |
| 2026-08-25 | TWD 233.50 | +1.30% | TWD 230.00 | TWD 234.00 | TWD 225.50 | 2.62M |
| 2026-08-24 | TWD 230.50 | -2.12% | TWD 235.50 | TWD 238.50 | TWD 230.50 | 2.15M |
| 2026-08-21 | TWD 235.50 | -0.63% | TWD 239.00 | TWD 240.50 | TWD 233.00 | 2.17M |
| 2026-08-20 | TWD 237.00 | +0.64% | TWD 239.50 | TWD 243.00 | TWD 234.50 | 3.70M |
| 2026-08-19 | TWD 235.50 | -0.21% | TWD 231.00 | TWD 238.50 | TWD 229.00 | 3.32M |
| 2026-08-18 | TWD 236.00 | -2.88% | TWD 243.00 | TWD 244.50 | TWD 236.00 | 3.27M |
| 2026-08-17 | TWD 243.00 | -0.82% | TWD 247.00 | TWD 248.00 | TWD 243.00 | 2.71M |
| 2026-08-14 | TWD 245.00 | -0.61% | TWD 247.50 | TWD 253.00 | TWD 244.50 | 4.39M |
| 2026-08-13 | TWD 246.50 | -1.99% | TWD 255.50 | TWD 256.50 | TWD 246.50 | 5.68M |
| 2026-08-12 | TWD 251.50 | -0.98% | TWD 252.50 | TWD 253.50 | TWD 249.00 | 4.90M |
| 2026-08-11 | TWD 254.00 | -0.78% | TWD 258.50 | TWD 261.00 | TWD 251.50 | 9.77M |
| 2026-08-10 | TWD 256.00 | +9.87% | TWD 244.00 | TWD 256.00 | TWD 244.00 | 10.68M |
| 2026-08-07 | TWD 233.00 | -5.67% | TWD 248.50 | TWD 250.50 | TWD 230.50 | 7.80M |
| 2026-08-06 | TWD 247.00 | -5.00% | TWD 256.50 | TWD 256.50 | TWD 240.00 | 12.80M |
| 2026-08-05 | TWD 260.00 | +2.97% | TWD 260.00 | TWD 264.00 | TWD 255.50 | 11.69M |
| 2026-08-04 | TWD 252.50 | +5.65% | TWD 239.50 | TWD 253.50 | TWD 239.00 | 7.76M |
| 2026-08-03 | TWD 239.00 | +7.66% | TWD 220.50 | TWD 243.00 | TWD 220.50 | 5.74M |
| 2026-07-31 | TWD 222.00 | +8.82% | TWD 223.00 | TWD 224.00 | TWD 216.00 | 6.36M |
| 2026-07-30 | TWD 204.00 | -5.56% | TWD 213.50 | TWD 217.00 | TWD 199.50 | 9.70M |
| 2026-07-29 | TWD 216.00 | -6.09% | TWD 233.00 | TWD 234.50 | TWD 207.00 | 11.11M |
| 2026-07-28 | TWD 230.00 | -7.82% | TWD 240.00 | TWD 244.00 | TWD 229.50 | 6.33M |
| 2026-07-27 | TWD 249.50 | 0.00% | TWD 248.00 | TWD 255.00 | TWD 244.00 | 4.80M |
| 2026-07-24 | TWD 249.50 | -3.48% | TWD 253.50 | TWD 260.00 | TWD 249.50 | 5.02M |
| 2026-07-23 | TWD 258.50 | +2.17% | TWD 254.00 | TWD 261.00 | TWD 252.00 | 7.08M |
| 2026-07-22 | TWD 253.00 | +3.27% | TWD 250.00 | TWD 258.00 | TWD 248.50 | 7.11M |
| 2026-07-21 | TWD 245.00 | +4.26% | TWD 238.50 | TWD 245.00 | TWD 237.00 | 4.68M |
| 2026-07-20 | TWD 235.00 | +0.21% | TWD 236.50 | TWD 243.50 | TWD 220.50 | 8.80M |
| 2026-07-17 | TWD 234.50 | -8.75% | TWD 246.50 | TWD 249.00 | TWD 232.50 | 8.54M |
| 2026-07-16 | TWD 257.00 | -3.75% | TWD 264.00 | TWD 264.00 | TWD 253.50 | 7.39M |
| 2026-07-15 | TWD 267.00 | +7.88% | TWD 253.50 | TWD 269.50 | TWD 253.50 | 12.61M |
| 2026-07-14 | TWD 247.50 | -4.44% | TWD 254.50 | TWD 261.50 | TWD 238.50 | 9.97M |
| 2026-07-13 | TWD 259.00 | -0.58% | TWD 265.00 | TWD 271.50 | TWD 248.00 | 14.95M |
| 2026-07-10 | TWD 260.50 | 0.00% | TWD 260.50 | TWD 260.50 | TWD 260.50 | 0 |
| 2026-07-09 | TWD 260.50 | +3.58% | TWD 271.50 | TWD 276.50 | TWD 260.50 | 26.45M |
| 2026-07-08 | TWD 251.50 | +3.29% | TWD 246.00 | TWD 254.50 | TWD 237.50 | 4.38M |
| 2026-07-07 | TWD 243.50 | -5.80% | TWD 259.50 | TWD 261.00 | TWD 242.00 | 7.17M |
| 2026-07-06 | TWD 258.50 | +0.19% | TWD 261.00 | TWD 263.00 | TWD 253.00 | 7.00M |
| 2026-07-03 | TWD 258.00 | 0.00% | TWD 256.50 | TWD 262.50 | TWD 254.00 | 5.79M |
| 2026-07-02 | TWD 258.00 | +3.61% | TWD 245.50 | TWD 258.00 | TWD 245.50 | 5.49M |
| 2026-07-01 | TWD 249.00 | -4.05% | TWD 260.00 | TWD 261.00 | TWD 249.00 | 11.39M |
| 2026-06-30 | TWD 259.50 | +9.96% | TWD 241.00 | TWD 259.50 | TWD 241.00 | 10.17M |
| 2026-06-29 | TWD 236.00 | 0.00% | TWD 238.50 | TWD 244.00 | TWD 233.50 | 4.96M |
| 2026-06-26 | TWD 236.00 | -7.99% | TWD 253.00 | TWD 254.50 | TWD 236.00 | 8.51M |
| 2026-06-25 | TWD 256.50 | +0.59% | TWD 257.00 | TWD 259.50 | TWD 252.00 | 8.01M |
| 2026-06-24 | TWD 255.00 | +0.39% | TWD 249.00 | TWD 258.50 | TWD 249.00 | 8.72M |
| 2026-06-23 | TWD 254.00 | -5.22% | TWD 265.50 | TWD 265.50 | TWD 249.00 | 17.13M |
| 2026-06-22 | TWD 268.00 | -2.19% | TWD 277.50 | TWD 277.50 | TWD 267.50 | 14.43M |
| 2026-06-18 | TWD 274.00 | +1.29% | TWD 271.00 | TWD 281.00 | TWD 268.50 | 15.23M |
| 2026-06-17 | TWD 270.50 | +1.88% | TWD 263.00 | TWD 276.50 | TWD 258.00 | 22.25M |
| 2026-06-16 | TWD 265.50 | -3.28% | TWD 279.50 | TWD 281.00 | TWD 265.50 | 19.06M |
| 2026-06-15 | TWD 274.50 | +1.67% | TWD 277.50 | TWD 280.50 | TWD 264.50 | 18.64M |
| 2026-06-12 | TWD 270.00 | -0.92% | TWD 291.00 | TWD 296.00 | TWD 269.00 | 24.27M |
| 2026-06-11 | TWD 272.50 | +0.93% | TWD 271.00 | TWD 286.00 | TWD 264.50 | 17.35M |
| 2026-06-10 | TWD 270.00 | -5.76% | TWD 280.00 | TWD 295.00 | TWD 269.00 | 16.10M |
| 2026-06-09 | TWD 286.50 | +4.75% | TWD 288.50 | TWD 290.00 | TWD 280.50 | 15.65M |
| 2026-06-08 | TWD 273.50 | -6.34% | TWD 263.00 | TWD 276.50 | TWD 263.00 | 9.41M |
| 2026-06-05 | TWD 292.00 | -1.35% | TWD 293.00 | TWD 301.50 | TWD 284.00 | 12.11M |
| 2026-06-04 | TWD 296.00 | -3.27% | TWD 303.00 | TWD 305.00 | TWD 289.00 | 11.01M |
| 2026-06-03 | TWD 306.00 | 0.00% | TWD 309.00 | TWD 314.00 | TWD 303.00 | 10.45M |
| 2026-06-02 | TWD 306.00 | -2.55% | TWD 315.00 | TWD 320.50 | TWD 303.50 | 12.85M |
| 2026-06-01 | TWD 314.00 | -1.57% | TWD 321.00 | TWD 321.00 | TWD 308.50 | 16.57M |
| 2026-05-29 | TWD 319.00 | +4.93% | TWD 316.00 | TWD 331.00 | TWD 307.50 | 25.90M |
| 2026-05-28 | TWD 304.00 | -2.41% | TWD 324.00 | TWD 336.50 | TWD 302.00 | 30.18M |
| 2026-05-27 | TWD 311.50 | +2.30% | TWD 309.00 | TWD 320.00 | TWD 305.00 | 28.85M |