World Gym Corporation (TPE:2762)
Taiwan · Delayed Price · Currency is TWD 81.80
-0.40 (-0.49%)
Sep 8, 2026, 1:30 PM CST
World Gym Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 84.10 | 85.40 | 82.70 | 84.80 | 84.80 | 2.79% | 78,988 |
| Aug 7, 2026 | 83.20 | 83.20 | 82.40 | 82.50 | 82.50 | -0.36% | 11,932 |
| Aug 6, 2026 | 82.10 | 83.10 | 82.00 | 82.80 | 82.80 | 1.28% | 72,640 |
| Aug 5, 2026 | 84.70 | 85.40 | 84.70 | 85.40 | 81.75 | 0.83% | 69,228 |
| Aug 4, 2026 | 85.00 | 85.70 | 84.30 | 84.70 | 81.08 | -1.28% | 126,267 |
| Aug 3, 2026 | 89.80 | 89.80 | 84.70 | 85.80 | 82.14 | -4.24% | 152,016 |
| Jul 31, 2026 | 88.70 | 91.20 | 88.70 | 89.60 | 85.78 | 1.82% | 127,038 |
| Jul 30, 2026 | 88.80 | 88.80 | 86.70 | 88.00 | 84.24 | -0.11% | 81,933 |
| Jul 29, 2026 | 87.90 | 88.50 | 86.20 | 88.10 | 84.34 | 1.26% | 227,538 |
| Jul 28, 2026 | 87.00 | 87.70 | 86.00 | 87.00 | 83.29 | -0.57% | 109,785 |
| Jul 27, 2026 | 86.00 | 88.60 | 86.00 | 87.50 | 83.76 | 2.34% | 169,227 |
| Jul 24, 2026 | 84.10 | 85.90 | 84.10 | 85.50 | 81.85 | 1.54% | 43,521 |
| Jul 23, 2026 | 85.20 | 85.20 | 83.90 | 84.20 | 80.61 | -1.17% | 47,936 |
| Jul 22, 2026 | 86.80 | 87.30 | 85.20 | 85.20 | 81.56 | -1.73% | 63,490 |
| Jul 21, 2026 | 86.50 | 86.70 | 85.50 | 86.70 | 83.00 | 1.40% | 64,288 |
| Jul 20, 2026 | 84.60 | 86.00 | 83.90 | 85.50 | 81.85 | 1.91% | 110,611 |
| Jul 17, 2026 | 85.70 | 85.80 | 83.40 | 83.90 | 80.32 | -2.56% | 61,313 |
| Jul 16, 2026 | 85.20 | 86.40 | 84.20 | 86.10 | 82.42 | 1.53% | 143,574 |
| Jul 15, 2026 | 81.50 | 86.00 | 81.50 | 84.80 | 81.18 | 4.43% | 172,815 |
| Jul 14, 2026 | 82.00 | 82.30 | 80.70 | 81.20 | 77.73 | -0.98% | 255,768 |
| Jul 13, 2026 | 81.60 | 82.60 | 81.60 | 82.00 | 78.50 | -0.49% | 134,846 |
| Jul 9, 2026 | 81.90 | 82.90 | 81.80 | 82.40 | 78.88 | 0.61% | 135,189 |
| Jul 8, 2026 | 82.20 | 82.20 | 81.50 | 81.90 | 78.40 | -0.36% | 38,400 |
| Jul 7, 2026 | 83.00 | 83.50 | 82.00 | 82.20 | 78.69 | -1.44% | 183,443 |
| Jul 6, 2026 | 83.10 | 83.50 | 82.90 | 83.40 | 79.84 | 0.48% | 99,415 |
| Jul 3, 2026 | 82.00 | 83.60 | 82.00 | 83.00 | 79.46 | 1.22% | 114,140 |
| Jul 2, 2026 | 82.50 | 82.80 | 81.90 | 82.00 | 78.50 | -0.97% | 139,344 |
| Jul 1, 2026 | 83.10 | 83.10 | 81.50 | 82.80 | 79.27 | 0.36% | 131,518 |
| Jun 30, 2026 | 82.10 | 83.10 | 81.80 | 82.50 | 78.98 | 0.98% | 238,146 |
| Jun 29, 2026 | 80.60 | 82.30 | 80.60 | 81.70 | 78.21 | 1.11% | 172,443 |