WNC Corporation (TPE:6285)
Taiwan · Delayed Price · Currency is TWD 247.50
-11.50 (-4.44%)
Jul 14, 2026, 1:30 PM CST
WNC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 265.00 | 271.50 | 248.00 | 259.00 | 259.00 | -0.58% | 15,146,700 |
| Jul 9, 2026 | 271.50 | 276.50 | 260.50 | 260.50 | 260.50 | 3.58% | 26,813,426 |
| Jul 8, 2026 | 246.00 | 254.50 | 237.50 | 251.50 | 251.50 | 3.29% | 4,476,225 |
| Jul 7, 2026 | 259.50 | 261.00 | 242.00 | 243.50 | 243.50 | -5.80% | 7,373,682 |
| Jul 6, 2026 | 261.00 | 263.00 | 253.00 | 258.50 | 258.50 | 0.19% | 7,192,146 |
| Jul 3, 2026 | 256.50 | 262.50 | 254.00 | 258.00 | 258.00 | - | 5,950,569 |
| Jul 2, 2026 | 245.50 | 258.00 | 245.50 | 258.00 | 258.00 | 3.61% | 5,608,742 |
| Jul 1, 2026 | 260.00 | 261.00 | 249.00 | 249.00 | 249.00 | -2.43% | 11,686,709 |
| Jun 30, 2026 | 241.00 | 259.50 | 241.00 | 259.50 | 255.20 | 9.96% | 10,399,408 |
| Jun 29, 2026 | 238.50 | 244.00 | 233.50 | 236.00 | 232.09 | - | 5,145,168 |
| Jun 26, 2026 | 253.00 | 254.50 | 236.00 | 236.00 | 232.09 | -7.99% | 8,935,679 |
| Jun 25, 2026 | 257.00 | 259.50 | 252.00 | 256.50 | 252.25 | 0.59% | 8,162,458 |
| Jun 24, 2026 | 249.00 | 258.50 | 249.00 | 255.00 | 250.77 | 0.39% | 8,925,293 |
| Jun 23, 2026 | 265.50 | 265.50 | 249.00 | 254.00 | 249.79 | -5.22% | 17,768,137 |
| Jun 22, 2026 | 277.50 | 277.50 | 267.50 | 268.00 | 263.56 | -2.19% | 14,879,954 |
| Jun 18, 2026 | 271.00 | 281.00 | 268.50 | 274.00 | 269.46 | 1.29% | 15,485,690 |
| Jun 17, 2026 | 263.00 | 276.50 | 258.00 | 270.50 | 266.02 | 1.88% | 22,513,080 |
| Jun 16, 2026 | 279.50 | 281.00 | 265.50 | 265.50 | 261.10 | -3.28% | 19,542,690 |
| Jun 15, 2026 | 277.50 | 280.50 | 264.50 | 274.50 | 269.95 | 1.67% | 18,980,660 |
| Jun 12, 2026 | 291.00 | 296.00 | 269.00 | 270.00 | 265.52 | -0.92% | 24,730,150 |
| Jun 11, 2026 | 271.00 | 286.00 | 264.50 | 272.50 | 267.98 | 0.93% | 17,629,490 |
| Jun 10, 2026 | 280.00 | 295.00 | 269.00 | 270.00 | 265.52 | -5.76% | 16,489,260 |
| Jun 9, 2026 | 288.50 | 290.00 | 280.50 | 286.50 | 281.75 | 4.75% | 15,941,443 |
| Jun 8, 2026 | 263.00 | 276.50 | 263.00 | 273.50 | 268.97 | -6.34% | 9,780,056 |
| Jun 5, 2026 | 293.00 | 301.50 | 284.00 | 292.00 | 287.16 | -1.35% | 12,424,940 |
| Jun 4, 2026 | 303.00 | 305.00 | 289.00 | 296.00 | 291.09 | -3.27% | 11,401,400 |
| Jun 3, 2026 | 309.00 | 314.00 | 303.00 | 306.00 | 300.93 | - | 10,693,100 |
| Jun 2, 2026 | 315.00 | 320.50 | 303.50 | 306.00 | 300.93 | -2.55% | 13,205,580 |
| Jun 1, 2026 | 321.00 | 321.00 | 308.50 | 314.00 | 308.79 | -1.57% | 17,008,580 |
| May 29, 2026 | 316.00 | 331.00 | 307.50 | 319.00 | 313.71 | 4.93% | 26,333,210 |
| May 28, 2026 | 324.00 | 336.50 | 302.00 | 304.00 | 298.96 | -2.41% | 30,735,470 |
| May 27, 2026 | 309.00 | 320.00 | 305.00 | 311.50 | 306.34 | 2.30% | 29,309,060 |
| May 26, 2026 | 302.00 | 308.50 | 290.00 | 304.50 | 299.45 | 2.18% | 21,738,100 |
| May 25, 2026 | 303.00 | 317.00 | 297.50 | 298.00 | 293.06 | 0.68% | 35,285,750 |
| May 22, 2026 | 281.00 | 298.00 | 279.00 | 296.00 | 291.09 | 5.53% | 30,884,020 |
| May 21, 2026 | 287.00 | 293.00 | 276.00 | 280.50 | 275.85 | 0.54% | 24,906,400 |
| May 20, 2026 | 296.00 | 302.50 | 278.00 | 279.00 | 274.37 | -4.45% | 43,247,420 |
| May 19, 2026 | 290.50 | 310.00 | 287.50 | 292.00 | 287.16 | 2.10% | 55,259,590 |
| May 18, 2026 | 254.00 | 286.00 | 254.00 | 286.00 | 281.26 | 10.00% | 38,831,000 |
| May 15, 2026 | 265.50 | 271.00 | 258.00 | 260.00 | 255.69 | -0.76% | 20,712,950 |
| May 14, 2026 | 280.00 | 286.00 | 260.00 | 262.00 | 257.66 | -3.14% | 35,882,950 |
| May 13, 2026 | 276.00 | 281.50 | 268.00 | 270.50 | 266.02 | -4.08% | 22,772,260 |
| May 12, 2026 | 266.00 | 282.50 | 262.00 | 282.00 | 277.33 | 8.88% | 47,530,770 |
| May 11, 2026 | 253.00 | 266.50 | 250.50 | 259.00 | 254.71 | 4.65% | 26,743,860 |
| May 8, 2026 | 250.00 | 270.00 | 241.50 | 247.50 | 243.40 | -3.32% | 49,703,930 |
| May 7, 2026 | 240.50 | 256.00 | 237.00 | 256.00 | 251.76 | 9.87% | 46,404,110 |
| May 6, 2026 | 235.00 | 238.50 | 222.00 | 233.00 | 229.14 | - | 31,647,680 |
| May 5, 2026 | 228.00 | 233.00 | 221.50 | 233.00 | 229.14 | 2.87% | 24,099,250 |
| May 4, 2026 | 221.00 | 233.00 | 217.50 | 226.50 | 222.75 | 4.86% | 24,467,370 |
| Apr 30, 2026 | 214.50 | 222.50 | 212.50 | 216.00 | 212.42 | 1.41% | 16,699,590 |