WNC Corporation (TPE:6285)
Taiwan · Delayed Price · Currency is TWD 116.50
+1.50 (1.30%)
Sep 30, 2025, 1:30 PM CST
WNC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | 1,161,772 |
| Sep 26, 2025 | 118.50 | 118.50 | 115.00 | 115.00 | 115.00 | -2.95% | 2,783,140 |
| Sep 25, 2025 | 121.00 | 121.50 | 118.00 | 118.50 | 118.50 | -1.66% | 2,610,052 |
| Sep 24, 2025 | 121.00 | 121.00 | 119.00 | 120.50 | 120.50 | -0.41% | 1,997,408 |
| Sep 23, 2025 | 122.50 | 123.00 | 119.50 | 121.00 | 121.00 | - | 3,318,293 |
| Sep 22, 2025 | 121.00 | 121.50 | 119.00 | 121.00 | 121.00 | 0.41% | 2,802,786 |
| Sep 19, 2025 | 120.00 | 120.50 | 118.50 | 120.50 | 120.50 | 1.26% | 2,641,283 |
| Sep 18, 2025 | 120.00 | 120.50 | 118.50 | 119.00 | 119.00 | 0.42% | 2,092,923 |
| Sep 17, 2025 | 118.00 | 121.00 | 118.00 | 118.50 | 118.50 | - | 3,283,829 |
| Sep 16, 2025 | 117.00 | 118.50 | 116.50 | 118.50 | 118.50 | 1.72% | 1,813,137 |
| Sep 15, 2025 | 117.50 | 117.50 | 116.00 | 116.50 | 116.50 | -0.85% | 1,644,322 |
| Sep 12, 2025 | 116.50 | 118.00 | 116.50 | 117.50 | 117.50 | 1.29% | 1,876,553 |
| Sep 11, 2025 | 119.00 | 119.50 | 116.00 | 116.00 | 116.00 | -2.52% | 3,207,777 |
| Sep 10, 2025 | 118.50 | 120.00 | 118.00 | 119.00 | 119.00 | - | 2,605,435 |
| Sep 9, 2025 | 122.50 | 123.00 | 118.50 | 119.00 | 119.00 | -2.86% | 4,805,984 |
| Sep 8, 2025 | 123.00 | 123.50 | 121.50 | 122.50 | 122.50 | 0.41% | 1,958,507 |
| Sep 5, 2025 | 124.00 | 124.00 | 121.50 | 122.00 | 122.00 | -0.81% | 1,489,730 |
| Sep 4, 2025 | 124.50 | 125.00 | 122.00 | 123.00 | 123.00 | - | 1,692,875 |
| Sep 3, 2025 | 122.00 | 124.50 | 122.00 | 123.00 | 123.00 | 0.82% | 1,075,152 |
| Sep 2, 2025 | 123.00 | 123.50 | 120.50 | 122.00 | 122.00 | - | 1,702,380 |
| Sep 1, 2025 | 126.50 | 127.00 | 121.50 | 122.00 | 122.00 | -3.94% | 3,005,631 |
| Aug 29, 2025 | 129.50 | 130.00 | 127.00 | 127.00 | 127.00 | - | 2,296,791 |
| Aug 28, 2025 | 129.00 | 129.50 | 127.00 | 127.00 | 127.00 | -1.55% | 3,420,519 |
| Aug 27, 2025 | 133.50 | 134.00 | 128.50 | 129.00 | 129.00 | -0.77% | 7,201,956 |
| Aug 26, 2025 | 123.50 | 131.50 | 122.50 | 130.00 | 130.00 | 5.69% | 9,590,836 |
| Aug 25, 2025 | 119.50 | 123.50 | 119.00 | 123.00 | 123.00 | 4.24% | 2,626,392 |
| Aug 22, 2025 | 120.50 | 121.50 | 118.00 | 118.00 | 118.00 | -2.48% | 2,563,980 |
| Aug 21, 2025 | 120.00 | 122.00 | 119.50 | 121.00 | 121.00 | 1.26% | 1,475,135 |
| Aug 20, 2025 | 118.00 | 121.50 | 117.50 | 119.50 | 119.50 | - | 4,365,039 |
| Aug 19, 2025 | 122.50 | 123.00 | 119.50 | 119.50 | 119.50 | -2.85% | 2,689,937 |
| Aug 18, 2025 | 125.50 | 125.50 | 122.50 | 123.00 | 123.00 | -1.99% | 2,118,139 |
| Aug 15, 2025 | 125.00 | 126.00 | 123.50 | 125.50 | 125.50 | 0.40% | 2,953,416 |
| Aug 14, 2025 | 122.50 | 126.00 | 122.00 | 125.00 | 125.00 | 2.88% | 4,767,502 |
| Aug 13, 2025 | 122.00 | 124.50 | 120.00 | 121.50 | 121.50 | 0.83% | 3,628,126 |
| Aug 12, 2025 | 120.00 | 122.00 | 119.00 | 120.50 | 120.50 | 1.26% | 3,416,716 |
| Aug 11, 2025 | 118.50 | 119.50 | 117.00 | 119.00 | 119.00 | 0.42% | 1,993,281 |
| Aug 8, 2025 | 119.50 | 120.50 | 118.50 | 118.50 | 118.50 | - | 2,615,486 |
| Aug 7, 2025 | 120.50 | 122.00 | 116.50 | 118.50 | 118.50 | -3.27% | 9,877,025 |
| Aug 6, 2025 | 123.50 | 124.00 | 122.00 | 122.50 | 122.50 | -2.00% | 2,706,794 |
| Aug 5, 2025 | 125.00 | 126.50 | 124.50 | 125.00 | 125.00 | 0.81% | 5,033,841 |
| Aug 4, 2025 | 124.50 | 126.00 | 122.00 | 124.00 | 124.00 | -1.59% | 3,605,597 |
| Aug 1, 2025 | 116.50 | 127.50 | 116.00 | 126.00 | 126.00 | 6.78% | 7,477,622 |
| Jul 31, 2025 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | 1,215,873 |
| Jul 30, 2025 | 118.50 | 122.00 | 118.50 | 119.00 | 119.00 | 1.71% | 2,526,642 |
| Jul 29, 2025 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | -1.68% | 1,268,396 |
| Jul 28, 2025 | 119.00 | 120.00 | 117.50 | 119.00 | 119.00 | 0.85% | 1,170,977 |
| Jul 25, 2025 | 117.00 | 119.50 | 117.00 | 118.00 | 118.00 | 0.85% | 1,547,824 |
| Jul 24, 2025 | 117.50 | 118.00 | 116.50 | 117.00 | 117.00 | -0.43% | 1,422,666 |
| Jul 23, 2025 | 115.50 | 117.50 | 115.00 | 117.50 | 117.50 | 3.07% | 1,284,273 |
| Jul 22, 2025 | 117.00 | 118.50 | 114.00 | 114.00 | 114.00 | -3.39% | 3,158,125 |