World Gym Corporation (TPE:2762)
Taiwan · Delayed Price · Currency is TWD 81.50
-1.10 (-1.33%)
Oct 14, 2025, 2:36 PM CST
World Gym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 82.80 | 82.80 | 82.50 | 82.60 | - | - | 15,958 |
| Oct 13, 2025 | 81.00 | 82.80 | 80.10 | 82.60 | 82.60 | 0.85% | 119,120 |
| Oct 9, 2025 | 81.90 | 82.10 | 81.10 | 81.90 | 81.90 | 1.24% | 159,421 |
| Oct 8, 2025 | 80.90 | 81.30 | 80.00 | 80.90 | 80.90 | 0.25% | 70,315 |
| Oct 7, 2025 | 78.50 | 81.40 | 78.50 | 80.70 | 80.70 | 2.80% | 151,719 |
| Oct 3, 2025 | 79.70 | 79.80 | 78.40 | 78.50 | 78.50 | -1.38% | 133,111 |
| Oct 2, 2025 | 80.90 | 81.00 | 78.20 | 79.60 | 79.60 | -1.85% | 423,037 |
| Oct 1, 2025 | 75.30 | 81.10 | 75.30 | 81.10 | 81.10 | 9.89% | 1,374,510 |
| Sep 30, 2025 | 73.70 | 74.00 | 73.40 | 73.80 | 73.80 | 0.27% | 1,359,001 |
| Sep 29, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - | 86,000 |
| Sep 26, 2025 | 74.30 | 74.30 | 73.60 | 73.60 | 73.60 | -0.27% | 39,000 |
| Sep 25, 2025 | 75.20 | 75.20 | 73.70 | 73.80 | 73.80 | - | 77,722 |
| Sep 24, 2025 | 74.00 | 74.00 | 73.70 | 73.80 | 73.80 | -0.27% | 54,059 |
| Sep 23, 2025 | 74.40 | 74.40 | 73.90 | 74.00 | 74.00 | -0.67% | 101,146 |
| Sep 22, 2025 | 74.80 | 75.00 | 74.50 | 74.50 | 74.50 | -0.53% | 85,266 |
| Sep 19, 2025 | 75.80 | 75.80 | 74.60 | 74.90 | 74.90 | -1.58% | 155,435 |
| Sep 18, 2025 | 76.30 | 76.30 | 75.80 | 76.10 | 76.10 | -0.26% | 13,855 |
| Sep 17, 2025 | 76.30 | 77.00 | 76.30 | 76.30 | 76.30 | -0.52% | 11,641 |
| Sep 16, 2025 | 77.00 | 77.00 | 75.10 | 76.70 | 76.70 | -1.03% | 86,166 |
| Sep 15, 2025 | 77.00 | 77.50 | 76.70 | 77.50 | 77.50 | 0.13% | 24,258 |
| Sep 12, 2025 | 77.50 | 77.80 | 77.00 | 77.40 | 77.40 | -0.13% | 18,109 |
| Sep 11, 2025 | 78.70 | 78.70 | 76.60 | 77.50 | 77.50 | -0.39% | 24,908 |
| Sep 10, 2025 | 77.90 | 78.20 | 77.40 | 77.80 | 77.80 | -1.27% | 42,558 |
| Sep 9, 2025 | 79.20 | 79.20 | 77.70 | 78.80 | 77.89 | -0.51% | 67,060 |
| Sep 8, 2025 | 79.00 | 79.70 | 78.50 | 79.20 | 78.29 | 0.13% | 37,000 |
| Sep 5, 2025 | 79.70 | 79.70 | 78.90 | 79.10 | 78.19 | -0.75% | 36,000 |
| Sep 4, 2025 | 77.60 | 79.90 | 77.60 | 79.70 | 78.78 | 3.10% | 85,104 |
| Sep 3, 2025 | 77.20 | 77.30 | 77.20 | 77.30 | 76.41 | 1.05% | 8,000 |
| Sep 2, 2025 | 77.50 | 77.50 | 76.30 | 76.50 | 75.62 | -1.67% | 27,000 |
| Sep 1, 2025 | 78.70 | 78.70 | 77.60 | 77.80 | 76.90 | - | 17,000 |
| Aug 29, 2025 | 77.30 | 77.80 | 77.00 | 77.80 | 76.90 | 0.52% | 26,048 |
| Aug 28, 2025 | 78.00 | 78.30 | 76.90 | 77.40 | 76.51 | - | 24,000 |
| Aug 27, 2025 | 77.80 | 77.80 | 77.00 | 77.40 | 76.51 | -0.26% | 39,000 |
| Aug 26, 2025 | 77.70 | 78.00 | 77.60 | 77.60 | 76.70 | 0.13% | 15,011 |
| Aug 25, 2025 | 76.90 | 77.70 | 76.50 | 77.50 | 76.60 | 1.71% | 28,000 |
| Aug 22, 2025 | 76.40 | 76.80 | 75.90 | 76.20 | 75.32 | -0.52% | 33,000 |
| Aug 21, 2025 | 76.70 | 77.40 | 76.30 | 76.60 | 75.72 | -0.65% | 31,027 |
| Aug 20, 2025 | 77.00 | 77.10 | 76.80 | 77.10 | 76.21 | -0.64% | 13,100 |
| Aug 19, 2025 | 77.50 | 77.70 | 77.30 | 77.60 | 76.70 | -0.13% | 22,000 |
| Aug 18, 2025 | 77.70 | 78.00 | 77.70 | 77.70 | 76.80 | -0.38% | 13,250 |
| Aug 15, 2025 | 78.70 | 78.70 | 77.80 | 78.00 | 77.10 | - | 25,000 |
| Aug 14, 2025 | 77.70 | 78.50 | 77.60 | 78.00 | 77.10 | 0.39% | 44,017 |
| Aug 13, 2025 | 76.70 | 77.90 | 76.70 | 77.70 | 76.80 | 1.17% | 20,010 |
| Aug 12, 2025 | 76.10 | 77.00 | 76.10 | 76.80 | 75.91 | 0.13% | 24,000 |
| Aug 11, 2025 | 76.00 | 77.00 | 76.00 | 76.70 | 75.81 | -0.13% | 17,000 |
| Aug 8, 2025 | 74.90 | 76.90 | 74.70 | 76.80 | 75.91 | 2.67% | 29,013 |
| Aug 7, 2025 | 74.60 | 74.80 | 74.60 | 74.80 | 73.94 | 0.13% | 6,015 |
| Aug 6, 2025 | 75.00 | 75.10 | 74.50 | 74.70 | 73.84 | -0.13% | 47,051 |
| Aug 5, 2025 | 74.30 | 75.00 | 74.30 | 74.80 | 73.94 | 0.27% | 20,650 |
| Aug 4, 2025 | 74.40 | 74.90 | 73.30 | 74.60 | 73.74 | -0.40% | 23,000 |