WNC Corporation (TPE:6285)
Taiwan · Delayed Price · Currency is TWD 228.00
+1.50 (0.66%)
Sep 18, 2026, 1:14 PM CST
WNC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 223.00 | 228.50 | 223.00 | 226.50 | 226.50 | 3.42% | 3,702,822 |
| Sep 16, 2026 | 225.00 | 227.00 | 219.00 | 219.00 | 219.00 | -1.35% | 4,228,306 |
| Sep 15, 2026 | 221.00 | 226.00 | 220.00 | 222.00 | 222.00 | - | 2,429,329 |
| Sep 14, 2026 | 218.50 | 224.50 | 216.00 | 222.00 | 222.00 | -0.22% | 2,139,358 |
| Sep 11, 2026 | 227.00 | 227.00 | 222.50 | 222.50 | 222.50 | -1.98% | 2,595,591 |
| Sep 10, 2026 | 232.50 | 233.50 | 226.00 | 227.00 | 227.00 | -2.78% | 3,087,291 |
| Sep 9, 2026 | 236.00 | 240.50 | 233.50 | 233.50 | 233.50 | -1.06% | 2,505,454 |
| Sep 8, 2026 | 241.00 | 245.00 | 235.50 | 236.00 | 236.00 | -1.46% | 2,320,553 |
| Sep 7, 2026 | 246.50 | 248.00 | 239.50 | 239.50 | 239.50 | -1.64% | 2,554,738 |
| Sep 4, 2026 | 239.50 | 245.00 | 235.00 | 243.50 | 243.50 | 4.28% | 3,374,956 |
| Sep 3, 2026 | 246.00 | 248.50 | 233.50 | 233.50 | 233.50 | -4.89% | 3,634,085 |
| Sep 2, 2026 | 247.50 | 252.00 | 245.00 | 245.50 | 245.50 | -1.41% | 2,772,906 |
| Sep 1, 2026 | 245.00 | 253.00 | 244.50 | 249.00 | 249.00 | 2.05% | 4,339,526 |
| Aug 31, 2026 | 243.50 | 255.00 | 241.50 | 244.00 | 244.00 | -1.21% | 6,346,389 |
| Aug 28, 2026 | 248.00 | 254.00 | 246.00 | 247.00 | 247.00 | 0.82% | 5,280,417 |
| Aug 27, 2026 | 243.00 | 254.50 | 243.00 | 245.00 | 245.00 | 1.24% | 8,793,178 |
| Aug 26, 2026 | 234.50 | 244.00 | 231.50 | 242.00 | 242.00 | 3.64% | 3,451,083 |
| Aug 25, 2026 | 230.00 | 234.00 | 225.50 | 233.50 | 233.50 | 1.30% | 2,695,668 |
| Aug 24, 2026 | 235.50 | 238.50 | 230.50 | 230.50 | 230.50 | -2.12% | 2,223,237 |
| Aug 21, 2026 | 239.00 | 240.50 | 233.00 | 235.50 | 235.50 | -0.63% | 2,231,537 |
| Aug 20, 2026 | 239.50 | 243.00 | 234.50 | 237.00 | 237.00 | 0.64% | 3,748,563 |
| Aug 19, 2026 | 231.00 | 238.50 | 229.00 | 235.50 | 235.50 | -0.21% | 3,427,288 |
| Aug 18, 2026 | 243.00 | 244.50 | 236.00 | 236.00 | 236.00 | -2.88% | 3,408,804 |
| Aug 17, 2026 | 247.00 | 248.00 | 243.00 | 243.00 | 243.00 | -0.82% | 2,765,798 |
| Aug 14, 2026 | 247.50 | 253.00 | 244.50 | 245.00 | 245.00 | -0.61% | 4,481,099 |
| Aug 13, 2026 | 255.50 | 256.50 | 246.50 | 246.50 | 246.50 | -1.99% | 5,811,000 |
| Aug 12, 2026 | 252.50 | 253.50 | 249.00 | 251.50 | 251.50 | -0.98% | 4,991,293 |
| Aug 11, 2026 | 258.50 | 261.00 | 251.50 | 254.00 | 254.00 | -0.78% | 9,876,288 |
| Aug 10, 2026 | 244.00 | 256.00 | 244.00 | 256.00 | 256.00 | 9.87% | 10,887,611 |
| Aug 7, 2026 | 248.50 | 250.50 | 230.50 | 233.00 | 233.00 | -5.67% | 7,987,192 |
| Aug 6, 2026 | 256.50 | 256.50 | 240.00 | 247.00 | 247.00 | -5.00% | 12,933,260 |
| Aug 5, 2026 | 260.00 | 264.00 | 255.50 | 260.00 | 260.00 | 2.97% | 11,916,726 |
| Aug 4, 2026 | 239.50 | 253.50 | 239.00 | 252.50 | 252.50 | 5.65% | 7,872,937 |
| Aug 3, 2026 | 220.50 | 243.00 | 220.50 | 239.00 | 239.00 | 7.66% | 5,823,095 |
| Jul 31, 2026 | 223.00 | 224.00 | 216.00 | 222.00 | 222.00 | 8.82% | 6,417,850 |
| Jul 30, 2026 | 213.50 | 217.00 | 199.50 | 204.00 | 204.00 | -5.56% | 9,810,899 |
| Jul 29, 2026 | 233.00 | 234.50 | 207.00 | 216.00 | 216.00 | -6.09% | 11,297,487 |
| Jul 28, 2026 | 240.00 | 244.00 | 229.50 | 230.00 | 230.00 | -7.82% | 6,426,347 |
| Jul 27, 2026 | 248.00 | 255.00 | 244.00 | 249.50 | 249.50 | - | 4,873,552 |
| Jul 24, 2026 | 253.50 | 260.00 | 249.50 | 249.50 | 249.50 | -3.48% | 5,086,269 |
| Jul 23, 2026 | 254.00 | 261.00 | 252.00 | 258.50 | 258.50 | 2.17% | 7,206,621 |
| Jul 22, 2026 | 250.00 | 258.00 | 248.50 | 253.00 | 253.00 | 3.27% | 7,248,664 |
| Jul 21, 2026 | 238.50 | 245.00 | 237.00 | 245.00 | 245.00 | 4.26% | 4,738,396 |
| Jul 20, 2026 | 236.50 | 243.50 | 220.50 | 235.00 | 235.00 | 0.21% | 8,934,026 |
| Jul 17, 2026 | 246.50 | 249.00 | 232.50 | 234.50 | 234.50 | -8.75% | 8,771,055 |
| Jul 16, 2026 | 264.00 | 264.00 | 253.50 | 257.00 | 257.00 | -3.75% | 7,534,595 |
| Jul 15, 2026 | 253.50 | 269.50 | 253.50 | 267.00 | 267.00 | 7.88% | 12,892,534 |
| Jul 14, 2026 | 254.50 | 261.50 | 238.50 | 247.50 | 247.50 | -4.44% | 10,133,675 |
| 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 |