World Gym Corporation (TPE:2762)
Taiwan · Delayed Price · Currency is TWD 74.80
-0.40 (-0.53%)
Jan 22, 2026, 1:32 PM CST
World Gym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 74.70 | 75.30 | 74.30 | 75.20 | 75.20 | 0.67% | 54,776 |
| Jan 20, 2026 | 74.80 | 75.00 | 74.40 | 74.70 | 74.70 | -0.40% | 39,252 |
| Jan 19, 2026 | 75.30 | 76.00 | 74.90 | 75.00 | 75.00 | -1.32% | 132,147 |
| Jan 16, 2026 | 76.70 | 77.30 | 76.00 | 76.00 | 76.00 | -1.55% | 55,330 |
| Jan 15, 2026 | 76.90 | 77.50 | 76.80 | 77.20 | 77.20 | 0.39% | 26,057 |
| Jan 14, 2026 | 77.40 | 77.40 | 76.70 | 76.90 | 76.90 | 0.26% | 21,266 |
| Jan 13, 2026 | 77.10 | 77.10 | 76.70 | 76.70 | 76.70 | 0.52% | 20,546 |
| Jan 12, 2026 | 76.10 | 77.20 | 76.10 | 76.30 | 76.30 | 0.66% | 27,073 |
| Jan 9, 2026 | 76.00 | 76.30 | 75.60 | 75.80 | 75.80 | 0.13% | 23,260 |
| Jan 8, 2026 | 75.80 | 76.40 | 75.70 | 75.70 | 75.70 | -0.79% | 34,203 |
| Jan 7, 2026 | 76.10 | 76.80 | 75.80 | 76.30 | 76.30 | 0.39% | 32,935 |
| Jan 6, 2026 | 75.90 | 76.00 | 75.50 | 76.00 | 76.00 | - | 87,405 |
| Jan 5, 2026 | 76.30 | 76.50 | 75.50 | 76.00 | 76.00 | -0.65% | 32,570 |
| Jan 2, 2026 | 76.20 | 76.80 | 76.00 | 76.50 | 76.50 | - | 35,208 |
| Dec 31, 2025 | 77.00 | 77.00 | 76.30 | 76.50 | 76.50 | -0.39% | 15,457 |
| Dec 30, 2025 | 76.20 | 77.40 | 75.50 | 76.80 | 76.80 | 0.79% | 55,536 |
| Dec 29, 2025 | 76.10 | 76.60 | 76.00 | 76.20 | 76.20 | -0.52% | 30,599 |
| Dec 26, 2025 | 76.90 | 76.90 | 76.50 | 76.60 | 76.60 | -0.39% | 18,197 |
| Dec 24, 2025 | 76.60 | 77.60 | 76.50 | 76.90 | 76.90 | 0.39% | 24,207 |
| Dec 23, 2025 | 77.50 | 77.70 | 76.20 | 76.60 | 76.60 | -1.16% | 46,359 |
| Dec 22, 2025 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | -1.27% | 28,781 |
| Dec 19, 2025 | 77.60 | 78.50 | 77.60 | 78.50 | 78.50 | 1.42% | 27,392 |
| Dec 18, 2025 | 77.10 | 77.40 | 77.10 | 77.40 | 77.40 | - | 5,044 |
| Dec 17, 2025 | 77.40 | 77.70 | 76.80 | 77.40 | 77.40 | -0.13% | 29,315 |
| Dec 16, 2025 | 77.10 | 78.10 | 77.10 | 77.50 | 77.50 | -0.39% | 16,637 |
| Dec 15, 2025 | 78.50 | 78.50 | 76.10 | 77.80 | 77.80 | 0.13% | 26,356 |
| Dec 12, 2025 | 78.30 | 78.30 | 77.60 | 77.70 | 77.70 | -0.38% | 11,319 |
| Dec 11, 2025 | 77.60 | 78.00 | 77.60 | 78.00 | 78.00 | - | 7,254 |
| Dec 10, 2025 | 77.70 | 78.80 | 77.70 | 78.00 | 78.00 | 0.39% | 34,300 |
| Dec 9, 2025 | 77.90 | 78.00 | 77.50 | 77.70 | 77.70 | 0.39% | 34,285 |
| Dec 8, 2025 | 77.90 | 78.00 | 77.00 | 77.40 | 77.40 | -0.64% | 24,527 |
| Dec 5, 2025 | 78.90 | 79.00 | 77.70 | 77.90 | 77.90 | -0.13% | 19,336 |
| Dec 4, 2025 | 78.50 | 78.50 | 77.90 | 78.00 | 78.00 | -0.64% | 23,579 |
| Dec 3, 2025 | 78.10 | 78.50 | 78.10 | 78.50 | 78.50 | 0.51% | 5,053 |
| Dec 2, 2025 | 78.80 | 78.90 | 78.10 | 78.10 | 78.10 | 0.13% | 16,599 |
| Dec 1, 2025 | 78.70 | 78.90 | 77.70 | 78.00 | 78.00 | -1.14% | 21,421 |
| Nov 28, 2025 | 79.10 | 79.20 | 78.20 | 78.90 | 78.90 | -0.25% | 26,167 |
| Nov 27, 2025 | 80.20 | 80.20 | 78.50 | 79.10 | 79.10 | -1.86% | 22,847 |
| Nov 26, 2025 | 81.40 | 81.50 | 79.50 | 80.60 | 79.66 | 0.88% | 37,319 |
| Nov 25, 2025 | 79.80 | 80.10 | 79.10 | 79.90 | 78.97 | 0.13% | 29,436 |
| Nov 24, 2025 | 83.50 | 83.50 | 79.20 | 79.80 | 78.87 | 2.31% | 36,601 |
| Nov 21, 2025 | 79.50 | 79.50 | 77.90 | 78.00 | 77.09 | -1.89% | 28,225 |
| Nov 20, 2025 | 78.30 | 80.20 | 78.30 | 79.50 | 78.58 | 1.79% | 31,008 |
| Nov 19, 2025 | 76.00 | 78.50 | 76.00 | 78.10 | 77.19 | 1.96% | 38,236 |
| Nov 18, 2025 | 77.30 | 77.30 | 76.30 | 76.60 | 75.71 | -1.42% | 21,535 |
| Nov 17, 2025 | 78.00 | 78.00 | 77.70 | 77.70 | 76.80 | -0.13% | 22,200 |
| Nov 14, 2025 | 77.90 | 78.30 | 77.80 | 77.80 | 76.90 | -0.38% | 31,078 |
| Nov 13, 2025 | 80.00 | 80.00 | 78.00 | 78.10 | 77.19 | -1.51% | 49,230 |
| Nov 12, 2025 | 80.00 | 80.00 | 79.30 | 79.30 | 78.38 | 0.38% | 19,913 |
| Nov 11, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 78.08 | 1.28% | 46,980 |