WNC Corporation (TPE:6285)
Taiwan · Delayed Price · Currency is TWD 125.50
+0.50 (0.40%)
Aug 15, 2025, 2:38 PM CST
WNC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 125.00 | 126.00 | 123.50 | 125.50 | 125.50 | 0.40% | 2,941,410 |
| 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 |
| Jul 21, 2025 | 117.00 | 119.50 | 116.50 | 118.00 | 118.00 | 1.29% | 2,688,329 |
| Jul 18, 2025 | 118.00 | 118.00 | 116.00 | 116.50 | 116.50 | -0.43% | 1,358,089 |
| Jul 17, 2025 | 116.00 | 117.00 | 114.50 | 117.00 | 117.00 | 1.74% | 1,263,267 |
| Jul 16, 2025 | 115.00 | 117.00 | 114.50 | 115.00 | 115.00 | - | 2,017,882 |
| Jul 15, 2025 | 114.50 | 115.50 | 114.00 | 115.00 | 115.00 | 0.88% | 1,242,287 |
| Jul 14, 2025 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | -2.15% | 1,454,325 |
| Jul 11, 2025 | 116.50 | 116.50 | 115.00 | 116.50 | 116.50 | 0.43% | 1,296,324 |
| Jul 10, 2025 | 118.50 | 119.00 | 115.50 | 116.00 | 116.00 | -2.11% | 2,240,297 |
| Jul 9, 2025 | 117.00 | 119.00 | 117.00 | 118.50 | 118.50 | - | 2,036,383 |
| Jul 8, 2025 | 117.00 | 118.50 | 116.00 | 118.50 | 118.50 | 0.42% | 2,038,566 |
| Jul 7, 2025 | 117.00 | 118.50 | 115.00 | 118.00 | 118.00 | 1.72% | 2,460,276 |
| Jul 4, 2025 | 120.00 | 120.50 | 115.50 | 116.00 | 116.00 | -2.11% | 6,154,447 |
| Jul 3, 2025 | 116.00 | 121.50 | 116.00 | 118.50 | 118.50 | 4.87% | 7,034,711 |
| Jul 2, 2025 | 113.00 | 116.00 | 111.00 | 113.00 | 113.00 | -5.04% | 15,592,957 |
| Jul 1, 2025 | 123.00 | 123.00 | 119.00 | 119.00 | 114.20 | -2.06% | 5,819,880 |
| Jun 30, 2025 | 122.50 | 122.50 | 119.50 | 121.50 | 116.60 | -0.82% | 3,264,327 |
| Jun 27, 2025 | 123.00 | 124.50 | 122.00 | 122.50 | 117.56 | -0.41% | 2,643,943 |
| Jun 26, 2025 | 121.00 | 123.00 | 120.50 | 123.00 | 118.04 | 1.65% | 2,795,822 |
| Jun 25, 2025 | 121.00 | 121.50 | 119.00 | 121.00 | 116.12 | 0.83% | 2,048,827 |
| Jun 24, 2025 | 119.00 | 120.00 | 118.00 | 120.00 | 115.16 | 2.13% | 2,368,310 |
| Jun 23, 2025 | 117.00 | 117.50 | 114.00 | 117.50 | 112.76 | -0.42% | 1,880,558 |
| Jun 20, 2025 | 117.00 | 118.50 | 117.00 | 118.00 | 113.24 | 0.85% | 3,042,794 |
| Jun 19, 2025 | 119.00 | 119.50 | 116.50 | 117.00 | 112.28 | -2.09% | 3,582,003 |
| Jun 18, 2025 | 120.00 | 121.00 | 118.00 | 119.50 | 114.68 | -2.05% | 4,053,074 |
| Jun 17, 2025 | 122.00 | 124.00 | 120.00 | 122.00 | 117.08 | 0.41% | 1,295,546 |
| Jun 16, 2025 | 121.00 | 123.00 | 120.50 | 121.50 | 116.60 | - | 949,386 |
| Jun 13, 2025 | 124.00 | 125.00 | 121.00 | 121.50 | 116.60 | -2.80% | 1,851,202 |
| Jun 12, 2025 | 124.50 | 126.50 | 124.00 | 125.00 | 119.96 | -0.40% | 1,449,908 |
| Jun 11, 2025 | 124.50 | 126.00 | 124.00 | 125.50 | 120.44 | 0.80% | 1,788,964 |
| Jun 10, 2025 | 122.00 | 124.50 | 122.00 | 124.50 | 119.48 | 2.05% | 2,141,960 |
| Jun 9, 2025 | 120.50 | 123.00 | 120.00 | 122.00 | 117.08 | -0.41% | 2,230,800 |