WNC Corporation (TPE:6285)
Taiwan · Delayed Price · Currency is TWD 172.00
-0.50 (-0.29%)
Feb 11, 2026, 1:30 PM CST
WNC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |