World Gym Corporation (TPE:2762)
Taiwan · Delayed Price · Currency is TWD 79.40
+1.20 (1.53%)
Oct 22, 2026, 1:35 PM CST
World Gym Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 79.00 | 79.90 | 78.90 | 79.40 | 79.40 | 1.53% | 84,078 |
| Oct 21, 2026 | 78.50 | 78.90 | 78.10 | 78.20 | 78.20 | -0.38% | 61,751 |
| Oct 20, 2026 | 78.60 | 79.10 | 78.50 | 78.50 | 78.50 | -0.38% | 27,441 |
| Oct 19, 2026 | 79.00 | 79.50 | 78.80 | 78.80 | 78.80 | -0.13% | 40,281 |
| Oct 16, 2026 | 78.30 | 78.90 | 78.20 | 78.90 | 78.90 | 0.90% | 28,528 |
| Oct 15, 2026 | 78.40 | 78.80 | 78.00 | 78.20 | 78.20 | -0.64% | 45,049 |
| Oct 14, 2026 | 78.30 | 78.90 | 78.30 | 78.70 | 78.70 | 1.03% | 31,824 |
| Oct 13, 2026 | 77.70 | 78.30 | 77.70 | 77.90 | 77.90 | 0.26% | 62,202 |
| Oct 12, 2026 | 78.20 | 78.30 | 77.70 | 77.70 | 77.70 | 0.39% | 32,319 |
| Oct 8, 2026 | 77.70 | 78.40 | 77.40 | 77.40 | 77.40 | -0.39% | 60,038 |
| Oct 7, 2026 | 77.40 | 78.00 | 77.40 | 77.70 | 77.70 | -0.13% | 16,059 |
| Oct 6, 2026 | 78.50 | 78.90 | 77.80 | 77.80 | 77.80 | -0.89% | 80,799 |
| Oct 5, 2026 | 78.60 | 78.90 | 78.40 | 78.50 | 78.50 | -0.13% | 67,308 |
| Oct 2, 2026 | 78.40 | 79.20 | 78.40 | 78.60 | 78.60 | 0.26% | 21,125 |
| Oct 1, 2026 | 79.40 | 79.40 | 77.60 | 78.40 | 78.40 | -1.01% | 116,056 |
| Sep 30, 2026 | 79.50 | 79.50 | 79.20 | 79.20 | 79.20 | 0.25% | 28,650 |
| Sep 29, 2026 | 79.00 | 79.70 | 79.00 | 79.00 | 79.00 | - | 21,525 |
| Sep 24, 2026 | 79.00 | 79.80 | 79.00 | 79.00 | 79.00 | -1.00% | 64,363 |
| Sep 23, 2026 | 80.00 | 80.40 | 79.80 | 79.80 | 79.80 | -0.37% | 39,245 |
| Sep 22, 2026 | 79.90 | 80.50 | 79.90 | 80.10 | 80.10 | 0.25% | 48,270 |
| Sep 21, 2026 | 80.00 | 80.40 | 79.80 | 79.90 | 79.90 | -0.62% | 33,825 |
| Sep 18, 2026 | 79.40 | 80.60 | 79.40 | 80.40 | 80.40 | 1.26% | 29,170 |
| Sep 17, 2026 | 79.30 | 79.70 | 79.00 | 79.40 | 79.40 | 0.13% | 89,565 |
| Sep 16, 2026 | 79.40 | 79.80 | 79.00 | 79.30 | 79.30 | -0.13% | 44,708 |
| Sep 15, 2026 | 79.60 | 79.60 | 79.20 | 79.40 | 79.40 | -0.13% | 32,376 |
| Sep 14, 2026 | 79.40 | 80.00 | 79.20 | 79.50 | 79.50 | -0.50% | 44,672 |
| Sep 11, 2026 | 80.10 | 82.90 | 79.60 | 79.90 | 79.90 | -0.99% | 148,063 |
| Sep 10, 2026 | 80.90 | 80.90 | 80.60 | 80.70 | 80.70 | -0.62% | 76,473 |
| Sep 9, 2026 | 81.40 | 82.10 | 80.70 | 81.20 | 81.20 | -0.73% | 131,625 |
| Sep 8, 2026 | 81.60 | 82.40 | 81.60 | 81.80 | 81.80 | -0.49% | 34,895 |
| Sep 7, 2026 | 82.80 | 82.80 | 81.30 | 82.20 | 82.20 | 0.37% | 66,041 |
| Sep 4, 2026 | 81.70 | 82.30 | 81.70 | 81.90 | 81.90 | 0.12% | 25,505 |
| Sep 3, 2026 | 82.00 | 82.20 | 81.20 | 81.80 | 81.80 | -0.37% | 94,282 |
| Sep 2, 2026 | 82.30 | 82.40 | 81.60 | 82.10 | 82.10 | -0.24% | 46,561 |
| Sep 1, 2026 | 81.50 | 82.30 | 81.50 | 82.30 | 82.30 | 0.24% | 24,012 |
| Aug 31, 2026 | 83.30 | 83.60 | 81.90 | 82.10 | 82.10 | -2.38% | 139,844 |
| Aug 28, 2026 | 87.50 | 87.50 | 83.70 | 84.10 | 84.10 | -1.98% | 164,008 |
| Aug 27, 2026 | 85.00 | 86.20 | 84.50 | 85.80 | 85.80 | 0.94% | 68,252 |
| Aug 26, 2026 | 82.90 | 85.10 | 82.90 | 85.00 | 85.00 | 2.53% | 103,982 |
| Aug 25, 2026 | 83.50 | 83.70 | 82.80 | 82.90 | 82.90 | -0.12% | 56,978 |
| Aug 24, 2026 | 83.00 | 83.40 | 82.70 | 83.00 | 83.00 | - | 48,513 |
| Aug 21, 2026 | 82.60 | 83.20 | 82.50 | 83.00 | 83.00 | - | 27,214 |
| Aug 20, 2026 | 82.70 | 83.30 | 82.50 | 83.00 | 83.00 | 1.34% | 20,464 |
| Aug 19, 2026 | 82.00 | 82.60 | 81.50 | 81.90 | 81.90 | -0.61% | 28,209 |
| Aug 18, 2026 | 82.70 | 82.80 | 82.20 | 82.40 | 82.40 | -0.96% | 39,029 |
| Aug 17, 2026 | 82.60 | 83.50 | 82.20 | 83.20 | 83.20 | 0.73% | 64,887 |
| Aug 14, 2026 | 83.50 | 83.90 | 82.60 | 82.60 | 82.60 | -1.08% | 39,195 |
| Aug 13, 2026 | 83.40 | 84.10 | 83.30 | 83.50 | 83.50 | -0.12% | 82,820 |
| Aug 12, 2026 | 82.70 | 84.50 | 82.70 | 83.60 | 83.60 | 1.33% | 47,850 |
| Aug 11, 2026 | 84.20 | 84.20 | 80.50 | 82.50 | 82.50 | -2.71% | 190,802 |