WNC Corporation (TPE:6285)
Taiwan · Delayed Price · Currency is TWD 123.00
+0.50 (0.41%)
At close: Oct 23, 2025
WNC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 122.00 | 123.50 | 121.50 | 123.00 | 123.00 | 0.41% | 1,631,347 |
| Oct 22, 2025 | 123.00 | 123.00 | 121.00 | 122.50 | 122.50 | - | 1,544,248 |
| Oct 21, 2025 | 117.50 | 123.00 | 117.50 | 122.50 | 122.50 | 5.15% | 5,901,852 |
| Oct 20, 2025 | 116.00 | 117.00 | 115.50 | 116.50 | 116.50 | -1.69% | 2,880,149 |
| Oct 17, 2025 | 120.00 | 120.50 | 118.00 | 118.50 | 118.50 | -1.66% | 1,329,853 |
| Oct 16, 2025 | 118.00 | 121.00 | 118.00 | 120.50 | 120.50 | 2.55% | 2,866,406 |
| Oct 15, 2025 | 117.50 | 118.00 | 116.50 | 117.50 | 117.50 | 0.86% | 1,338,644 |
| Oct 14, 2025 | 121.00 | 121.50 | 116.50 | 116.50 | 116.50 | -2.92% | 2,952,973 |
| Oct 13, 2025 | 118.00 | 120.50 | 117.00 | 120.00 | 120.00 | -0.83% | 1,868,106 |
| Oct 9, 2025 | 120.00 | 122.50 | 119.50 | 121.00 | 121.00 | 2.11% | 4,286,158 |
| Oct 8, 2025 | 118.00 | 118.50 | 116.00 | 118.50 | 118.50 | 0.42% | 1,061,732 |
| Oct 7, 2025 | 116.50 | 118.50 | 116.00 | 118.00 | 118.00 | 2.16% | 1,788,023 |
| Oct 3, 2025 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | - | 734,798 |
| Oct 2, 2025 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | -0.43% | 1,280,930 |
| Oct 1, 2025 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | -0.43% | 1,074,604 |
| Sep 30, 2025 | 116.00 | 117.00 | 115.00 | 116.50 | 116.50 | 1.30% | 2,318,300 |
| Sep 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| 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 |