World Gym Corporation (TPE:2762)
Taiwan · Delayed Price · Currency is TWD 82.40
+1.10 (1.35%)
May 29, 2026, 1:30 PM CST
World Gym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |