World Gym Corporation (TPE:2762)
Taiwan · Delayed Price · Currency is TWD 74.70
-0.10 (-0.13%)
Aug 6, 2025, 1:30 PM CST
World Gym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 75.00 | 75.10 | 74.50 | 74.70 | 74.70 | -0.13% | 47,436 |
| Aug 5, 2025 | 74.30 | 75.00 | 74.30 | 74.80 | 74.80 | 0.27% | 20,650 |
| Aug 4, 2025 | 74.40 | 74.90 | 73.30 | 74.60 | 74.60 | -0.40% | 23,000 |
| Aug 1, 2025 | 74.80 | 75.20 | 74.80 | 74.90 | 74.90 | -1.06% | 70,578 |
| Jul 31, 2025 | 76.00 | 77.00 | 75.60 | 75.70 | 75.70 | -0.39% | 26,000 |
| Jul 30, 2025 | 76.30 | 76.40 | 75.10 | 76.00 | 76.00 | 0.80% | 28,000 |
| Jul 29, 2025 | 75.20 | 76.30 | 75.20 | 75.40 | 75.40 | -0.13% | 19,000 |
| Jul 28, 2025 | 76.80 | 76.80 | 75.00 | 75.50 | 75.50 | -0.92% | 32,000 |
| Jul 25, 2025 | 76.70 | 76.70 | 76.00 | 76.20 | 76.20 | -0.39% | 38,000 |
| Jul 24, 2025 | 77.00 | 77.10 | 76.50 | 76.50 | 76.50 | -0.13% | 17,659 |
| Jul 23, 2025 | 76.80 | 77.30 | 76.60 | 76.60 | 76.60 | -0.13% | 32,000 |
| Jul 22, 2025 | 78.50 | 79.00 | 76.70 | 76.70 | 76.70 | -1.67% | 48,193 |
| Jul 21, 2025 | 76.90 | 78.50 | 76.90 | 78.00 | 78.00 | 2.50% | 44,000 |
| Jul 18, 2025 | 75.20 | 76.50 | 75.20 | 76.10 | 76.10 | 1.20% | 30,000 |
| Jul 17, 2025 | 75.00 | 75.50 | 74.90 | 75.20 | 75.20 | 0.27% | 41,000 |
| Jul 16, 2025 | 74.50 | 75.70 | 74.50 | 75.00 | 75.00 | 0.67% | 38,000 |
| Jul 15, 2025 | 75.00 | 75.20 | 74.50 | 74.50 | 74.50 | -0.67% | 47,030 |
| Jul 14, 2025 | 76.00 | 76.30 | 75.00 | 75.00 | 75.00 | -1.32% | 93,000 |
| Jul 11, 2025 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | 0.13% | 62,050 |
| Jul 10, 2025 | 76.00 | 76.60 | 75.70 | 75.90 | 75.90 | -0.13% | 54,000 |
| Jul 9, 2025 | 76.50 | 76.80 | 75.80 | 76.00 | 76.00 | -0.78% | 66,001 |
| Jul 8, 2025 | 77.20 | 77.50 | 76.40 | 76.60 | 76.60 | -1.03% | 61,134 |
| Jul 7, 2025 | 78.10 | 78.10 | 77.30 | 77.40 | 77.40 | -0.51% | 29,396 |
| Jul 4, 2025 | 77.90 | 77.90 | 77.50 | 77.80 | 77.80 | 0.13% | 38,053 |
| Jul 3, 2025 | 78.00 | 78.00 | 77.70 | 77.70 | 77.70 | - | 42,000 |
| Jul 2, 2025 | 78.00 | 78.00 | 77.60 | 77.70 | 77.70 | -0.13% | 16,000 |
| Jul 1, 2025 | 78.00 | 78.50 | 77.50 | 77.80 | 77.80 | -0.26% | 66,001 |
| Jun 30, 2025 | 77.70 | 78.30 | 77.70 | 78.00 | 78.00 | 0.39% | 32,100 |
| Jun 27, 2025 | 78.00 | 78.10 | 77.70 | 77.70 | 77.70 | - | 68,040 |
| Jun 26, 2025 | 77.40 | 78.50 | 77.40 | 77.70 | 77.70 | -0.13% | 35,055 |
| Jun 25, 2025 | 78.00 | 78.00 | 77.60 | 77.80 | 77.80 | -0.26% | 24,000 |
| Jun 24, 2025 | 77.40 | 78.30 | 77.40 | 78.00 | 78.00 | 1.04% | 43,000 |
| Jun 23, 2025 | 78.00 | 78.00 | 76.70 | 77.20 | 77.20 | -1.03% | 46,150 |
| Jun 20, 2025 | 78.40 | 79.70 | 77.90 | 78.00 | 78.00 | -2.26% | 98,000 |
| Jun 19, 2025 | 79.50 | 80.00 | 79.10 | 79.80 | 79.80 | - | 31,000 |
| Jun 18, 2025 | 81.80 | 81.80 | 79.60 | 79.80 | 79.80 | 0.25% | 33,000 |
| Jun 17, 2025 | 79.60 | 80.00 | 79.60 | 79.60 | 79.60 | -1.49% | 32,000 |
| Jun 16, 2025 | 77.70 | 81.50 | 77.70 | 80.80 | 80.80 | 1.13% | 51,000 |
| Jun 13, 2025 | 79.80 | 80.00 | 79.00 | 79.90 | 79.90 | -0.75% | 58,000 |
| Jun 12, 2025 | 79.80 | 80.50 | 79.80 | 80.50 | 80.50 | 0.25% | 36,000 |
| Jun 11, 2025 | 80.20 | 80.80 | 80.10 | 80.30 | 80.30 | -0.74% | 34,000 |
| Jun 10, 2025 | 79.60 | 81.50 | 79.60 | 80.90 | 80.90 | -1.70% | 80,130 |
| Jun 9, 2025 | 81.00 | 83.30 | 81.00 | 82.30 | 78.61 | 1.73% | 109,231 |
| Jun 6, 2025 | 80.70 | 81.30 | 80.70 | 80.90 | 77.28 | -0.12% | 12,000 |
| Jun 5, 2025 | 80.50 | 81.10 | 80.50 | 81.00 | 77.37 | 1.00% | 23,186 |
| Jun 4, 2025 | 80.10 | 80.80 | 80.00 | 80.20 | 76.61 | 0.25% | 43,003 |
| Jun 3, 2025 | 80.50 | 80.70 | 79.90 | 80.00 | 76.42 | - | 16,000 |
| Jun 2, 2025 | 80.00 | 80.60 | 79.40 | 80.00 | 76.42 | - | 33,000 |
| May 29, 2025 | 80.50 | 80.50 | 79.80 | 80.00 | 76.42 | -0.37% | 63,000 |
| May 28, 2025 | 81.50 | 81.70 | 80.00 | 80.30 | 76.70 | -0.99% | 67,033 |