World Gym Corporation (TPE:2762)
Taiwan · Delayed Price · Currency is TWD 85.30
+0.10 (0.12%)
Jun 18, 2026, 1:30 PM CST
World Gym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 86.10 | 86.30 | 85.10 | 85.30 | 85.30 | 0.12% | 79,923 |
| Jun 17, 2026 | 88.70 | 88.70 | 85.20 | 85.20 | 85.20 | -2.18% | 79,487 |
| Jun 16, 2026 | 88.10 | 88.10 | 86.80 | 87.10 | 87.10 | -1.14% | 61,117 |
| Jun 15, 2026 | 89.60 | 89.90 | 87.20 | 88.10 | 88.10 | 0.11% | 76,717 |
| Jun 12, 2026 | 90.20 | 90.20 | 86.90 | 88.00 | 88.00 | -2.11% | 161,032 |
| Jun 11, 2026 | 90.60 | 90.60 | 86.30 | 89.90 | 89.90 | 1.01% | 379,610 |
| Jun 10, 2026 | 88.50 | 90.80 | 88.10 | 89.00 | 89.00 | 1.14% | 220,319 |
| Jun 9, 2026 | 86.20 | 89.70 | 86.20 | 88.00 | 88.00 | 2.09% | 169,131 |
| Jun 8, 2026 | 82.60 | 86.90 | 82.60 | 86.20 | 86.20 | 0.58% | 212,693 |
| Jun 5, 2026 | 85.80 | 86.00 | 84.30 | 85.70 | 85.70 | - | 197,328 |
| Jun 4, 2026 | 85.50 | 86.50 | 84.90 | 85.70 | 85.70 | 0.23% | 117,619 |
| Jun 3, 2026 | 84.50 | 85.70 | 84.10 | 85.50 | 85.50 | 1.18% | 124,493 |
| Jun 2, 2026 | 84.30 | 85.40 | 84.00 | 84.50 | 84.50 | -1.17% | 40,677 |
| Jun 1, 2026 | 83.40 | 85.80 | 83.30 | 85.50 | 85.50 | 3.76% | 257,182 |
| May 29, 2026 | 82.60 | 84.30 | 82.20 | 82.40 | 82.40 | 1.35% | 189,023 |
| May 28, 2026 | 81.90 | 83.80 | 81.30 | 81.30 | 81.30 | 0.25% | 153,294 |
| May 27, 2026 | 80.80 | 81.80 | 80.50 | 81.10 | 81.10 | -0.86% | 52,324 |
| May 26, 2026 | 82.00 | 82.00 | 80.70 | 81.80 | 81.80 | -0.24% | 31,047 |
| May 25, 2026 | 82.10 | 82.30 | 80.00 | 82.00 | 82.00 | -1.09% | 137,070 |
| May 22, 2026 | 81.70 | 83.00 | 81.70 | 82.90 | 82.90 | - | 123,218 |
| May 21, 2026 | 82.60 | 83.20 | 81.60 | 82.90 | 82.90 | -0.24% | 106,112 |
| May 20, 2026 | 84.00 | 85.00 | 82.30 | 83.10 | 83.10 | -1.66% | 98,346 |
| May 19, 2026 | 83.30 | 85.60 | 83.00 | 84.50 | 84.50 | - | 152,005 |
| May 18, 2026 | 82.00 | 84.90 | 80.70 | 84.50 | 84.50 | 3.05% | 330,552 |
| May 15, 2026 | 84.50 | 84.50 | 80.40 | 82.00 | 82.00 | -2.26% | 318,912 |
| May 14, 2026 | 83.50 | 85.00 | 81.20 | 83.90 | 83.90 | 5.93% | 502,993 |
| May 13, 2026 | 76.50 | 79.80 | 76.50 | 79.20 | 79.20 | 2.99% | 349,558 |
| May 12, 2026 | 75.40 | 76.90 | 74.50 | 76.90 | 76.90 | 1.99% | 192,425 |
| May 11, 2026 | 74.00 | 75.40 | 74.00 | 75.40 | 75.40 | 1.89% | 80,498 |
| May 8, 2026 | 74.50 | 76.00 | 72.90 | 74.00 | 74.00 | 0.14% | 181,448 |
| May 7, 2026 | 73.00 | 73.90 | 72.00 | 73.90 | 73.90 | 1.23% | 96,448 |
| May 6, 2026 | 72.70 | 73.30 | 72.60 | 73.00 | 73.00 | 0.41% | 237,555 |
| May 5, 2026 | 72.40 | 72.90 | 72.10 | 72.70 | 72.70 | 0.41% | 47,413 |
| May 4, 2026 | 73.00 | 73.20 | 72.40 | 72.40 | 72.40 | -0.82% | 84,809 |
| Apr 30, 2026 | 73.10 | 73.50 | 73.00 | 73.00 | 73.00 | - | 48,625 |
| Apr 29, 2026 | 73.60 | 74.20 | 72.90 | 73.00 | 73.00 | -0.68% | 125,529 |
| Apr 28, 2026 | 72.70 | 74.00 | 72.70 | 73.50 | 73.50 | 0.82% | 114,463 |
| Apr 27, 2026 | 73.00 | 73.60 | 72.40 | 72.90 | 72.90 | -0.14% | 74,484 |
| Apr 24, 2026 | 72.10 | 73.00 | 72.00 | 73.00 | 73.00 | 0.55% | 61,470 |
| Apr 23, 2026 | 73.10 | 73.20 | 72.30 | 72.60 | 72.60 | -0.55% | 73,903 |
| Apr 22, 2026 | 73.80 | 73.80 | 72.90 | 73.00 | 73.00 | - | 44,479 |
| Apr 21, 2026 | 73.60 | 73.60 | 72.80 | 73.00 | 73.00 | - | 46,681 |
| Apr 20, 2026 | 73.60 | 73.60 | 72.50 | 73.00 | 73.00 | -1.08% | 35,686 |
| Apr 17, 2026 | 73.40 | 74.20 | 73.40 | 73.80 | 73.80 | 0.41% | 74,623 |
| Apr 16, 2026 | 73.40 | 73.50 | 72.70 | 73.50 | 73.50 | 0.55% | 38,828 |
| Apr 15, 2026 | 73.40 | 73.50 | 72.90 | 73.10 | 73.10 | -0.27% | 26,866 |
| Apr 14, 2026 | 73.10 | 73.70 | 73.00 | 73.30 | 73.30 | 0.27% | 35,279 |
| Apr 13, 2026 | 73.50 | 73.50 | 72.90 | 73.10 | 73.10 | 0.14% | 11,370 |
| Apr 10, 2026 | 73.00 | 73.40 | 72.60 | 73.00 | 73.00 | 0.27% | 20,219 |
| Apr 9, 2026 | 72.70 | 72.90 | 72.70 | 72.80 | 72.80 | 0.14% | 9,606 |