WNC Corporation (TPE:6285)
Taiwan · Delayed Price · Currency is TWD 179.50
+1.50 (0.84%)
Apr 2, 2026, 1:30 PM CST
WNC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 181.50 | 185.00 | 176.00 | 179.50 | 179.50 | 0.84% | 26,648,350 |
| Apr 1, 2026 | 180.00 | 184.50 | 176.00 | 178.00 | 178.00 | 4.71% | 24,963,032 |
| Mar 31, 2026 | 174.00 | 179.50 | 168.00 | 170.00 | 170.00 | -5.03% | 20,005,755 |
| Mar 30, 2026 | 186.00 | 188.00 | 172.00 | 179.00 | 179.00 | -5.04% | 33,504,120 |
| Mar 27, 2026 | 169.00 | 189.00 | 168.50 | 188.50 | 188.50 | 9.59% | 46,939,719 |
| Mar 26, 2026 | 183.00 | 190.00 | 172.00 | 172.00 | 172.00 | -4.44% | 37,200,389 |
| Mar 25, 2026 | 173.50 | 183.00 | 173.50 | 180.00 | 180.00 | 7.78% | 19,546,487 |
| Mar 24, 2026 | 171.00 | 175.00 | 165.00 | 167.00 | 167.00 | 0.60% | 16,676,230 |
| Mar 23, 2026 | 166.00 | 171.00 | 164.00 | 166.00 | 166.00 | -4.32% | 11,529,560 |
| Mar 20, 2026 | 177.50 | 183.00 | 170.50 | 173.50 | 173.50 | 0.29% | 28,519,210 |
| Mar 19, 2026 | 173.00 | 178.00 | 171.50 | 173.00 | 173.00 | -0.29% | 11,164,511 |
| Mar 18, 2026 | 179.50 | 181.00 | 172.50 | 173.50 | 173.50 | -1.70% | 13,757,886 |
| Mar 17, 2026 | 181.00 | 181.50 | 172.50 | 176.50 | 176.50 | 0.86% | 19,394,321 |
| Mar 16, 2026 | 171.50 | 175.00 | 168.00 | 175.00 | 175.00 | 4.48% | 17,271,530 |
| Mar 13, 2026 | 162.50 | 172.00 | 160.00 | 167.50 | 167.50 | - | 15,243,330 |
| Mar 12, 2026 | 164.00 | 170.00 | 162.50 | 167.50 | 167.50 | 2.45% | 14,135,928 |
| Mar 11, 2026 | 158.50 | 168.50 | 158.00 | 163.50 | 163.50 | 4.47% | 15,434,020 |
| Mar 10, 2026 | 159.00 | 159.50 | 151.00 | 156.50 | 156.50 | 2.96% | 14,220,250 |
| Mar 9, 2026 | 150.00 | 153.00 | 149.50 | 152.00 | 152.00 | -8.43% | 14,590,474 |
| Mar 6, 2026 | 164.00 | 167.50 | 161.00 | 166.00 | 166.00 | 0.91% | 12,349,533 |
| Mar 5, 2026 | 170.50 | 172.50 | 162.50 | 164.50 | 164.50 | 3.13% | 19,845,336 |
| Mar 4, 2026 | 169.50 | 174.50 | 159.00 | 159.50 | 159.50 | -9.63% | 28,420,320 |
| Mar 3, 2026 | 186.50 | 195.00 | 174.50 | 176.50 | 176.50 | -4.34% | 45,201,299 |
| Mar 2, 2026 | 177.50 | 194.50 | 177.50 | 184.50 | 184.50 | -1.34% | 37,222,680 |
| Feb 26, 2026 | 188.00 | 191.50 | 184.00 | 187.00 | 187.00 | -1.58% | 22,191,710 |
| Feb 25, 2026 | 190.00 | 192.00 | 182.00 | 190.00 | 190.00 | 0.80% | 32,398,898 |
| Feb 24, 2026 | 182.50 | 197.50 | 178.50 | 188.50 | 188.50 | 4.43% | 52,290,065 |
| Feb 23, 2026 | 171.50 | 188.00 | 169.50 | 180.50 | 180.50 | 4.94% | 38,508,800 |
| Feb 11, 2026 | 173.50 | 177.50 | 169.00 | 172.00 | 172.00 | -0.29% | 21,985,690 |
| Feb 10, 2026 | 179.00 | 180.00 | 167.50 | 172.50 | 172.50 | -0.29% | 37,893,723 |
| Feb 9, 2026 | 190.00 | 190.00 | 172.50 | 173.00 | 173.00 | -1.14% | 37,952,710 |
| Feb 6, 2026 | 172.00 | 178.00 | 168.50 | 175.00 | 175.00 | -6.42% | 43,814,227 |
| Feb 5, 2026 | 201.00 | 202.50 | 187.00 | 187.00 | 187.00 | -9.88% | 34,095,202 |
| Feb 4, 2026 | 196.00 | 207.50 | 186.50 | 207.50 | 207.50 | 5.87% | 43,658,285 |
| Feb 3, 2026 | 190.50 | 201.00 | 190.50 | 196.00 | 196.00 | 7.10% | 50,911,673 |
| Feb 2, 2026 | 190.50 | 197.50 | 179.00 | 183.00 | 183.00 | -1.08% | 57,456,080 |
| 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 |