Wah Hong Industrial Corp. 8240
TPEX · Taiwan · Electronic Technology
TWD 60.60+0.40 (+0.66%)
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 60.60 | +0.66% | TWD 59.00 | TWD 60.90 | TWD 58.20 | 2.76M |
| 2026-10-01 | TWD 60.20 | +5.06% | TWD 60.80 | TWD 63.00 | TWD 60.10 | 8.42M |
| 2026-09-30 | TWD 57.30 | +5.14% | TWD 54.30 | TWD 57.30 | TWD 54.00 | 2.44M |
| 2026-09-29 | TWD 54.50 | +4.81% | TWD 53.60 | TWD 57.00 | TWD 53.60 | 4.45M |
| 2026-09-24 | TWD 52.00 | 0.00% | TWD 51.20 | TWD 54.00 | TWD 51.10 | 1.16M |
| 2026-09-23 | TWD 52.00 | +0.19% | TWD 51.90 | TWD 52.70 | TWD 50.60 | 550.51K |
| 2026-09-22 | TWD 51.90 | +1.57% | TWD 51.70 | TWD 54.10 | TWD 51.00 | 1.47M |
| 2026-09-21 | TWD 51.10 | +0.20% | TWD 51.50 | TWD 52.00 | TWD 50.50 | 323.13K |
| 2026-09-18 | TWD 51.00 | +0.79% | TWD 50.70 | TWD 51.00 | TWD 50.00 | 311.00K |
| 2026-09-17 | TWD 50.60 | +2.53% | TWD 49.65 | TWD 52.60 | TWD 49.65 | 893.01K |
| 2026-09-16 | TWD 49.35 | +0.71% | TWD 49.00 | TWD 50.10 | TWD 49.00 | 360.03K |
| 2026-09-15 | TWD 49.00 | -2.00% | TWD 50.20 | TWD 50.30 | TWD 49.00 | 288.02K |
| 2026-09-14 | TWD 50.00 | -0.99% | TWD 51.00 | TWD 51.30 | TWD 49.65 | 441.00K |
| 2026-09-11 | TWD 50.50 | -2.88% | TWD 51.60 | TWD 51.80 | TWD 50.30 | 500.10K |
| 2026-09-10 | TWD 52.00 | -0.57% | TWD 52.80 | TWD 53.00 | TWD 51.00 | 917.03K |
| 2026-09-09 | TWD 52.30 | 0.00% | TWD 52.30 | TWD 53.80 | TWD 51.40 | 1.14M |
| 2026-09-08 | TWD 52.30 | -6.61% | TWD 55.90 | TWD 55.90 | TWD 52.30 | 3.20M |
| 2026-09-07 | TWD 56.00 | +8.74% | TWD 51.30 | TWD 56.60 | TWD 50.60 | 4.89M |
| 2026-09-04 | TWD 51.50 | +7.74% | TWD 47.80 | TWD 51.50 | TWD 47.25 | 1.28M |
| 2026-09-03 | TWD 47.80 | -5.72% | TWD 49.95 | TWD 52.10 | TWD 47.55 | 1.34M |
| 2026-09-02 | TWD 50.70 | +3.68% | TWD 48.90 | TWD 52.00 | TWD 48.60 | 3.03M |
| 2026-09-01 | TWD 48.90 | +2.95% | TWD 47.05 | TWD 48.90 | TWD 46.70 | 1.02M |
| 2026-08-31 | TWD 47.50 | +6.03% | TWD 44.90 | TWD 48.50 | TWD 44.30 | 872.04K |
| 2026-08-28 | TWD 44.80 | -1.97% | TWD 45.70 | TWD 45.90 | TWD 44.30 | 387.00K |
| 2026-08-27 | TWD 45.70 | -0.44% | TWD 46.00 | TWD 47.00 | TWD 45.25 | 1.19M |
| 2026-08-26 | TWD 45.90 | +9.94% | TWD 42.75 | TWD 45.90 | TWD 42.50 | 692.08K |
| 2026-08-25 | TWD 41.75 | -0.12% | TWD 41.30 | TWD 41.90 | TWD 40.70 | 62.28K |
| 2026-08-24 | TWD 41.80 | -0.95% | TWD 42.70 | TWD 42.70 | TWD 41.80 | 104.00K |
| 2026-08-21 | TWD 42.20 | +0.24% | TWD 42.00 | TWD 42.30 | TWD 41.55 | 57.01K |
| 2026-08-20 | TWD 42.10 | +1.45% | TWD 41.60 | TWD 42.35 | TWD 41.50 | 96.00K |
| 2026-08-19 | TWD 41.50 | -1.54% | TWD 42.10 | TWD 42.10 | TWD 40.70 | 79.00K |
| 2026-08-18 | TWD 42.15 | -1.52% | TWD 43.00 | TWD 43.00 | TWD 41.80 | 98.00K |
| 2026-08-17 | TWD 42.80 | +0.35% | TWD 42.00 | TWD 42.95 | TWD 42.00 | 104.00K |
| 2026-08-14 | TWD 42.65 | -1.04% | TWD 43.20 | TWD 43.20 | TWD 42.25 | 146.05K |
| 2026-08-13 | TWD 43.10 | -0.69% | TWD 44.00 | TWD 44.50 | TWD 42.80 | 220.00K |
| 2026-08-12 | TWD 43.40 | +2.72% | TWD 41.60 | TWD 43.50 | TWD 41.60 | 200.49K |
| 2026-08-11 | TWD 42.25 | -2.87% | TWD 43.40 | TWD 43.40 | TWD 41.65 | 138.10K |
| 2026-08-10 | TWD 43.50 | +2.72% | TWD 42.50 | TWD 43.50 | TWD 42.50 | 160.42K |
| 2026-08-07 | TWD 42.35 | +1.32% | TWD 42.10 | TWD 43.50 | TWD 41.85 | 390.00K |
| 2026-08-06 | TWD 41.80 | +0.12% | TWD 41.55 | TWD 42.15 | TWD 40.50 | 97.00K |
| 2026-08-05 | TWD 41.75 | +1.95% | TWD 41.90 | TWD 42.70 | TWD 41.55 | 269.10K |
| 2026-08-04 | TWD 40.95 | +3.54% | TWD 39.05 | TWD 40.95 | TWD 39.05 | 164.13K |
| 2026-08-03 | TWD 39.55 | +2.33% | TWD 38.80 | TWD 40.30 | TWD 38.60 | 197.03K |
| 2026-07-31 | TWD 38.65 | +6.33% | TWD 38.80 | TWD 38.80 | TWD 37.75 | 324.33K |
| 2026-07-30 | TWD 36.35 | -1.22% | TWD 36.80 | TWD 37.80 | TWD 35.75 | 417.42K |
| 2026-07-29 | TWD 36.80 | -4.29% | TWD 38.15 | TWD 39.10 | TWD 35.50 | 729.00K |
| 2026-07-28 | TWD 38.45 | -6.90% | TWD 39.00 | TWD 39.90 | TWD 38.40 | 329.26K |
| 2026-07-27 | TWD 41.30 | +0.12% | TWD 41.30 | TWD 41.30 | TWD 40.40 | 239.00K |
| 2026-07-24 | TWD 41.25 | -2.48% | TWD 41.90 | TWD 42.30 | TWD 40.85 | 229.02K |
| 2026-07-23 | TWD 42.30 | -0.94% | TWD 42.90 | TWD 43.05 | TWD 41.50 | 228.09K |
| 2026-07-22 | TWD 42.70 | +0.23% | TWD 42.60 | TWD 43.50 | TWD 42.60 | 263.15K |
| 2026-07-21 | TWD 42.60 | +0.71% | TWD 43.05 | TWD 43.30 | TWD 42.35 | 188.00K |
| 2026-07-20 | TWD 42.30 | -1.05% | TWD 42.80 | TWD 43.20 | TWD 40.75 | 366.05K |
| 2026-07-17 | TWD 42.75 | -7.67% | TWD 45.35 | TWD 45.45 | TWD 42.75 | 480.00K |
| 2026-07-16 | TWD 46.30 | -2.11% | TWD 47.50 | TWD 47.55 | TWD 46.30 | 163.59K |
| 2026-07-15 | TWD 47.30 | +2.83% | TWD 46.40 | TWD 47.50 | TWD 46.30 | 309.01K |
| 2026-07-14 | TWD 46.00 | -3.46% | TWD 47.65 | TWD 47.65 | TWD 44.30 | 519.15K |
| 2026-07-13 | TWD 47.65 | -2.36% | TWD 49.45 | TWD 49.50 | TWD 46.70 | 356.00K |
| 2026-07-10 | TWD 48.80 | 0.00% | TWD 48.80 | TWD 48.80 | TWD 48.80 | 0 |
| 2026-07-09 | TWD 48.80 | +0.21% | TWD 49.10 | TWD 49.40 | TWD 48.20 | 302.25K |
| 2026-07-08 | TWD 48.70 | -2.21% | TWD 49.80 | TWD 49.90 | TWD 48.05 | 482.03K |
| 2026-07-07 | TWD 49.80 | -5.50% | TWD 53.00 | TWD 53.00 | TWD 49.75 | 469.30K |
| 2026-07-06 | TWD 52.70 | +0.19% | TWD 53.50 | TWD 55.00 | TWD 52.60 | 398.14K |
| 2026-07-03 | TWD 52.60 | +0.19% | TWD 52.40 | TWD 53.20 | TWD 52.00 | 202.00K |
| 2026-07-02 | TWD 52.50 | +2.34% | TWD 51.00 | TWD 52.50 | TWD 50.40 | 286.36K |
| 2026-07-01 | TWD 51.30 | -3.57% | TWD 52.20 | TWD 52.70 | TWD 51.30 | 301.37K |
| 2026-06-30 | TWD 53.20 | +3.10% | TWD 51.90 | TWD 53.30 | TWD 51.90 | 405.06K |
| 2026-06-29 | TWD 51.60 | +0.58% | TWD 51.20 | TWD 52.50 | TWD 51.20 | 322.00K |
| 2026-06-26 | TWD 51.30 | -5.70% | TWD 55.00 | TWD 55.00 | TWD 51.10 | 566.05K |
| 2026-06-25 | TWD 54.40 | -2.68% | TWD 56.30 | TWD 56.40 | TWD 54.20 | 475.08K |
| 2026-06-24 | TWD 55.90 | -1.93% | TWD 56.00 | TWD 56.80 | TWD 55.30 | 659.16K |
| 2026-06-23 | TWD 57.00 | -6.10% | TWD 60.50 | TWD 60.50 | TWD 56.80 | 1.28M |
| 2026-06-22 | TWD 60.70 | +6.68% | TWD 57.30 | TWD 61.80 | TWD 57.30 | 2.64M |
| 2026-06-18 | TWD 56.90 | +1.07% | TWD 56.60 | TWD 57.50 | TWD 56.30 | 460.28K |
| 2026-06-17 | TWD 56.30 | +1.81% | TWD 55.80 | TWD 57.30 | TWD 55.00 | 468.53K |
| 2026-06-16 | TWD 55.30 | -1.95% | TWD 57.60 | TWD 57.80 | TWD 55.10 | 513.01K |
| 2026-06-15 | TWD 56.40 | +0.18% | TWD 57.80 | TWD 58.00 | TWD 55.70 | 769.10K |
| 2026-06-12 | TWD 56.30 | +2.55% | TWD 56.90 | TWD 57.20 | TWD 55.80 | 504.00K |
| 2026-06-11 | TWD 54.90 | -1.26% | TWD 54.50 | TWD 56.20 | TWD 52.80 | 679.20K |
| 2026-06-10 | TWD 55.60 | -2.97% | TWD 56.10 | TWD 60.10 | TWD 55.10 | 752.21K |
| 2026-06-09 | TWD 57.30 | +1.42% | TWD 56.70 | TWD 58.00 | TWD 56.00 | 609.50K |
| 2026-06-08 | TWD 56.50 | -5.36% | TWD 53.80 | TWD 57.50 | TWD 53.80 | 855.01K |
| 2026-06-05 | TWD 59.70 | -2.29% | TWD 61.10 | TWD 61.20 | TWD 59.00 | 657.20K |
| 2026-06-04 | TWD 61.10 | -1.29% | TWD 61.90 | TWD 61.90 | TWD 60.80 | 473.05K |
| 2026-06-03 | TWD 61.90 | -0.80% | TWD 63.20 | TWD 63.20 | TWD 61.80 | 643.85K |
| 2026-06-02 | TWD 62.40 | -2.19% | TWD 64.80 | TWD 64.80 | TWD 60.50 | 1.04M |
| 2026-06-01 | TWD 63.80 | 0.00% | TWD 63.70 | TWD 65.40 | TWD 63.60 | 795.90K |
| 2026-05-29 | TWD 63.80 | 0.00% | TWD 65.50 | TWD 65.50 | TWD 63.80 | 737.41K |
| 2026-05-28 | TWD 63.80 | -6.45% | TWD 68.30 | TWD 68.60 | TWD 63.50 | 1.63M |
| 2026-05-27 | TWD 68.20 | -1.73% | TWD 71.00 | TWD 71.30 | TWD 66.70 | 3.59M |