WNC Corporation (TPE:6285)
Taiwan · Delayed Price · Currency is TWD 183.00
-2.00 (-1.08%)
Feb 2, 2026, 1:30 PM CST
WNC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 176.50 | 192.00 | 175.00 | 185.00 | 185.00 | 4.82% | 57,983,113 |
| Jan 29, 2026 | 171.50 | 183.50 | 171.00 | 176.50 | 176.50 | 5.69% | 54,548,634 |
| Jan 28, 2026 | 162.00 | 173.50 | 159.50 | 167.00 | 167.00 | 4.38% | 39,156,265 |
| Jan 27, 2026 | 157.50 | 165.00 | 152.00 | 160.00 | 160.00 | 1.59% | 37,338,910 |
| Jan 26, 2026 | 157.00 | 166.00 | 152.50 | 157.50 | 157.50 | 1.61% | 63,600,165 |
| Jan 23, 2026 | 151.50 | 155.00 | 147.50 | 155.00 | 155.00 | 9.93% | 66,634,450 |
| Jan 22, 2026 | 141.00 | 141.00 | 138.00 | 141.00 | 141.00 | 9.73% | 22,104,577 |
| Jan 21, 2026 | 134.00 | 137.00 | 128.00 | 128.50 | 128.50 | -1.15% | 35,449,984 |
| Jan 20, 2026 | 124.50 | 130.00 | 124.00 | 130.00 | 130.00 | 9.70% | 40,623,030 |
| Jan 19, 2026 | 118.00 | 118.50 | 117.00 | 118.50 | 118.50 | 9.72% | 12,079,831 |
| Jan 16, 2026 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | -0.46% | 4,874,440 |
| Jan 15, 2026 | 108.00 | 109.00 | 107.00 | 108.50 | 108.50 | 1.40% | 4,596,505 |
| Jan 14, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | - | 6,463,529 |
| Jan 13, 2026 | 112.50 | 113.00 | 106.50 | 107.00 | 107.00 | -3.60% | 13,282,356 |
| Jan 12, 2026 | 105.00 | 112.50 | 104.00 | 111.00 | 111.00 | 7.25% | 18,527,417 |
| Jan 9, 2026 | 103.00 | 104.50 | 101.50 | 103.50 | 103.50 | 0.98% | 4,635,548 |
| Jan 8, 2026 | 105.00 | 105.00 | 102.00 | 102.50 | 102.50 | -2.84% | 6,796,752 |
| Jan 7, 2026 | 107.50 | 107.50 | 103.00 | 105.50 | 105.50 | -1.86% | 9,998,750 |
| Jan 6, 2026 | 112.50 | 113.00 | 105.00 | 107.50 | 107.50 | -2.27% | 21,904,010 |
| Jan 5, 2026 | 102.50 | 110.00 | 102.50 | 110.00 | 110.00 | 10.00% | 11,920,710 |
| Jan 2, 2026 | 99.60 | 101.00 | 99.10 | 100.00 | 100.00 | 1.01% | 2,612,007 |
| Dec 31, 2025 | 100.00 | 101.00 | 98.60 | 99.00 | 99.00 | -0.40% | 3,081,842 |
| Dec 30, 2025 | 101.50 | 101.50 | 99.40 | 99.40 | 99.40 | -0.60% | 3,242,041 |
| Dec 29, 2025 | 102.50 | 103.00 | 100.00 | 100.00 | 100.00 | -0.99% | 2,992,753 |
| Dec 26, 2025 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 2,149,119 |
| Dec 24, 2025 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | 1,968,242 |
| Dec 23, 2025 | 104.50 | 105.00 | 101.50 | 102.00 | 102.00 | -1.45% | 2,776,114 |
| Dec 22, 2025 | 102.00 | 103.50 | 101.00 | 103.50 | 103.50 | 2.48% | 3,090,898 |
| Dec 19, 2025 | 100.00 | 102.50 | 99.70 | 101.00 | 101.00 | 1.51% | 3,417,636 |
| Dec 18, 2025 | 100.50 | 101.00 | 99.30 | 99.50 | 99.50 | -1.49% | 3,422,002 |
| Dec 17, 2025 | 102.50 | 106.50 | 101.00 | 101.00 | 101.00 | - | 6,100,425 |
| Dec 16, 2025 | 103.50 | 104.00 | 100.50 | 101.00 | 101.00 | -1.94% | 3,380,763 |
| Dec 15, 2025 | 99.60 | 104.50 | 99.30 | 103.00 | 103.00 | 2.49% | 3,650,293 |
| Dec 12, 2025 | 101.00 | 102.00 | 100.00 | 100.50 | 100.50 | 0.50% | 1,591,482 |
| Dec 11, 2025 | 99.60 | 100.50 | 98.90 | 100.00 | 100.00 | 1.01% | 1,914,671 |
| Dec 10, 2025 | 99.80 | 100.50 | 98.20 | 99.00 | 99.00 | -0.80% | 2,468,083 |
| Dec 9, 2025 | 101.50 | 101.50 | 98.80 | 99.80 | 99.80 | -4.04% | 5,795,710 |
| Dec 8, 2025 | 102.00 | 104.50 | 102.00 | 104.00 | 104.00 | 1.96% | 1,636,407 |
| Dec 5, 2025 | 103.00 | 103.50 | 101.00 | 102.00 | 102.00 | -1.45% | 2,175,771 |
| Dec 4, 2025 | 105.50 | 105.50 | 102.00 | 103.50 | 103.50 | -1.43% | 2,778,795 |
| Dec 3, 2025 | 103.00 | 106.50 | 103.00 | 105.00 | 105.00 | 2.94% | 4,313,605 |
| Dec 2, 2025 | 102.50 | 103.00 | 101.50 | 102.00 | 102.00 | 0.49% | 1,731,149 |
| Dec 1, 2025 | 102.00 | 103.00 | 101.50 | 101.50 | 101.50 | -0.49% | 956,085 |
| Nov 28, 2025 | 102.50 | 104.00 | 102.00 | 102.00 | 102.00 | -0.49% | 1,735,384 |
| Nov 27, 2025 | 101.50 | 102.50 | 101.00 | 102.50 | 102.50 | 0.99% | 2,024,486 |
| Nov 26, 2025 | 100.00 | 102.00 | 100.00 | 101.50 | 101.50 | 2.01% | 2,232,948 |
| Nov 25, 2025 | 98.30 | 99.80 | 98.20 | 99.50 | 99.50 | 2.58% | 1,907,891 |
| Nov 24, 2025 | 98.40 | 99.10 | 97.00 | 97.00 | 97.00 | -0.51% | 3,446,151 |
| Nov 21, 2025 | 97.20 | 99.00 | 97.00 | 97.50 | 97.50 | -0.71% | 2,395,160 |
| Nov 20, 2025 | 97.90 | 98.80 | 96.60 | 98.20 | 98.20 | 2.29% | 2,713,000 |