World Gym Corporation (TPE:2762)
Taiwan · Delayed Price · Currency is TWD 73.90
0.00 (0.00%)
May 8, 2026, 1:21 PM CST
World Gym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 74.50 | 76.00 | 72.90 | 74.00 | 74.00 | 0.14% | 181,348 |
| 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 |
| Apr 8, 2026 | 72.40 | 73.00 | 72.40 | 72.70 | 72.70 | 0.69% | 28,828 |
| Apr 7, 2026 | 71.80 | 72.20 | 71.70 | 72.20 | 72.20 | 0.84% | 7,467 |
| Apr 2, 2026 | 73.00 | 73.00 | 71.60 | 71.60 | 71.60 | -0.97% | 25,896 |
| Apr 1, 2026 | 72.00 | 72.90 | 71.80 | 72.30 | 72.30 | 0.42% | 17,838 |
| Mar 31, 2026 | 73.00 | 73.00 | 71.90 | 72.00 | 72.00 | -0.41% | 17,452 |
| Mar 30, 2026 | 72.00 | 73.00 | 71.90 | 72.30 | 72.30 | -0.14% | 28,176 |
| Mar 27, 2026 | 72.50 | 72.50 | 71.70 | 72.40 | 72.40 | -0.14% | 18,445 |
| Mar 26, 2026 | 72.70 | 72.70 | 72.00 | 72.50 | 72.50 | -0.28% | 14,840 |
| Mar 25, 2026 | 72.50 | 72.90 | 71.60 | 72.70 | 72.70 | 0.97% | 35,653 |
| Mar 24, 2026 | 72.20 | 72.50 | 72.00 | 72.00 | 72.00 | -0.28% | 30,684 |
| Mar 23, 2026 | 72.20 | 72.40 | 72.10 | 72.20 | 72.20 | -1.10% | 27,116 |
| Mar 20, 2026 | 73.20 | 73.50 | 73.00 | 73.00 | 73.00 | -0.68% | 35,628 |
| Mar 19, 2026 | 74.80 | 74.80 | 73.50 | 73.50 | 73.50 | -1.87% | 54,072 |
| Mar 18, 2026 | 75.30 | 75.30 | 74.60 | 74.90 | 74.90 | - | 17,391 |
| Mar 17, 2026 | 74.00 | 75.50 | 74.00 | 74.90 | 74.90 | 1.22% | 71,823 |
| Mar 16, 2026 | 74.00 | 74.20 | 73.50 | 74.00 | 74.00 | - | 21,762 |
| Mar 13, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.20% | 61,008 |
| Mar 12, 2026 | 74.60 | 75.60 | 73.70 | 74.90 | 74.90 | -5.67% | 98,543 |
| Mar 11, 2026 | 79.20 | 79.80 | 79.00 | 79.40 | 75.29 | 0.51% | 151,415 |
| Mar 10, 2026 | 77.50 | 79.70 | 77.50 | 79.00 | 74.91 | 2.46% | 117,127 |
| Mar 9, 2026 | 76.80 | 77.40 | 76.60 | 77.10 | 73.11 | -1.28% | 73,566 |
| Mar 6, 2026 | 77.90 | 78.30 | 77.90 | 78.10 | 74.06 | -0.13% | 44,459 |
| Mar 5, 2026 | 77.70 | 78.30 | 77.60 | 78.20 | 74.15 | 0.51% | 43,384 |
| Mar 4, 2026 | 78.00 | 78.00 | 76.20 | 77.80 | 73.77 | -0.89% | 100,083 |
| Mar 3, 2026 | 78.50 | 78.80 | 78.30 | 78.50 | 74.44 | - | 79,111 |
| Mar 2, 2026 | 77.90 | 78.60 | 77.30 | 78.50 | 74.44 | 1.29% | 80,049 |
| Feb 26, 2026 | 77.40 | 78.30 | 77.00 | 77.50 | 73.49 | 1.04% | 100,463 |
| Feb 25, 2026 | 78.00 | 78.40 | 75.70 | 76.70 | 72.73 | -2.29% | 272,784 |
| Feb 24, 2026 | 75.80 | 79.80 | 75.80 | 78.50 | 74.44 | 3.43% | 280,699 |