WNC Corporation (TPE:6285)
Taiwan · Delayed Price · Currency is TWD 105.00
+3.00 (2.94%)
At close: Dec 3, 2025
WNC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 103.00 | 106.50 | 103.00 | 105.50 | - | 3.43% | 2,499,955 |
| 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 |
| Nov 19, 2025 | 98.90 | 100.50 | 96.00 | 96.00 | 96.00 | -2.24% | 5,264,384 |
| Nov 18, 2025 | 101.00 | 102.00 | 97.60 | 98.20 | 98.20 | -2.29% | 5,261,929 |
| Nov 17, 2025 | 102.50 | 102.50 | 100.00 | 100.50 | 100.50 | -0.99% | 2,611,048 |
| Nov 14, 2025 | 101.50 | 104.50 | 101.50 | 101.50 | 101.50 | -1.46% | 4,047,158 |
| Nov 13, 2025 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | -0.48% | 4,464,888 |
| Nov 12, 2025 | 104.00 | 105.50 | 103.00 | 103.50 | 103.50 | 0.49% | 4,977,538 |
| Nov 11, 2025 | 104.50 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 5,422,627 |
| Nov 10, 2025 | 111.50 | 111.50 | 105.00 | 105.00 | 105.00 | -5.83% | 8,825,300 |
| Nov 7, 2025 | 116.00 | 116.50 | 111.00 | 111.50 | 111.50 | -5.11% | 10,063,290 |
| Nov 6, 2025 | 125.00 | 125.00 | 116.00 | 117.50 | 117.50 | -8.56% | 17,050,260 |
| Nov 5, 2025 | 124.50 | 129.00 | 122.50 | 128.50 | 128.50 | 1.58% | 3,536,564 |
| Nov 4, 2025 | 128.00 | 129.00 | 125.50 | 126.50 | 126.50 | -1.17% | 3,137,973 |
| Nov 3, 2025 | 128.50 | 132.00 | 127.50 | 128.00 | 128.00 | 1.99% | 6,588,788 |
| Oct 31, 2025 | 127.50 | 127.50 | 124.00 | 125.50 | 125.50 | -0.40% | 3,318,712 |
| Oct 30, 2025 | 125.00 | 128.50 | 124.50 | 126.00 | 126.00 | 1.20% | 5,832,027 |
| Oct 29, 2025 | 124.50 | 127.00 | 123.00 | 124.50 | 124.50 | 0.81% | 3,953,123 |
| Oct 28, 2025 | 123.00 | 124.00 | 122.00 | 123.50 | 123.50 | 1.23% | 2,334,376 |
| Oct 27, 2025 | 123.00 | 124.00 | 121.50 | 122.00 | 122.00 | -0.81% | 2,039,044 |
| Oct 23, 2025 | 122.00 | 123.50 | 121.50 | 123.00 | 123.00 | 0.41% | 1,767,093 |
| 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 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 |