WNC Corporation (TPE:6285)
Taiwan · Delayed Price · Currency is TWD 227.50
-9.00 (-3.81%)
Oct 29, 2026, 1:30 PM CST
WNC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 236.00 | 236.50 | 226.50 | 227.50 | 227.50 | -3.81% | 3,553,567 |
| Oct 28, 2026 | 230.50 | 240.00 | 230.50 | 236.50 | 236.50 | 3.73% | 4,105,645 |
| Oct 27, 2026 | 231.50 | 234.00 | 223.50 | 228.00 | 228.00 | -0.87% | 6,985,253 |
| Oct 22, 2026 | 248.00 | 250.50 | 229.50 | 230.00 | 230.00 | -6.69% | 9,394,568 |
| Oct 21, 2026 | 262.00 | 266.00 | 243.50 | 246.50 | 246.50 | -0.40% | 16,188,423 |
| Oct 20, 2026 | 244.50 | 254.50 | 244.00 | 247.50 | 247.50 | 0.41% | 8,671,584 |
| Oct 19, 2026 | 252.00 | 252.50 | 242.50 | 246.50 | 246.50 | -3.33% | 8,009,506 |
| Oct 16, 2026 | 242.00 | 263.00 | 241.50 | 255.00 | 255.00 | 5.81% | 13,410,192 |
| Oct 15, 2026 | 246.00 | 249.50 | 240.50 | 241.00 | 241.00 | -4.74% | 6,673,138 |
| Oct 14, 2026 | 249.50 | 255.00 | 248.50 | 253.00 | 253.00 | 2.64% | 5,462,317 |
| Oct 13, 2026 | 258.00 | 261.00 | 244.00 | 246.50 | 246.50 | -6.45% | 14,196,409 |
| Oct 12, 2026 | 257.50 | 263.50 | 251.50 | 263.50 | 263.50 | 2.73% | 10,255,083 |
| Oct 8, 2026 | 253.00 | 259.00 | 252.50 | 256.50 | 256.50 | -0.39% | 3,495,736 |
| Oct 7, 2026 | 258.00 | 264.00 | 252.50 | 257.50 | 257.50 | 0.59% | 11,372,573 |
| Oct 6, 2026 | 256.00 | 270.00 | 254.50 | 256.00 | 256.00 | 2.61% | 18,965,053 |
| Oct 5, 2026 | 242.00 | 250.50 | 240.00 | 249.50 | 249.50 | 4.83% | 8,838,953 |
| Oct 2, 2026 | 235.50 | 239.50 | 234.50 | 238.00 | 238.00 | 1.06% | 3,030,823 |
| Oct 1, 2026 | 235.00 | 236.50 | 233.00 | 235.50 | 235.50 | -0.21% | 1,866,928 |
| Sep 30, 2026 | 235.50 | 238.00 | 235.00 | 236.00 | 236.00 | 1.51% | 2,198,971 |
| Sep 29, 2026 | 238.50 | 238.50 | 232.00 | 232.50 | 232.50 | -2.31% | 2,760,613 |
| Sep 24, 2026 | 229.00 | 240.50 | 229.00 | 238.00 | 238.00 | 3.48% | 5,064,342 |
| Sep 23, 2026 | 237.50 | 238.00 | 230.00 | 230.00 | 230.00 | -1.50% | 2,561,386 |
| Sep 22, 2026 | 236.00 | 239.00 | 233.50 | 233.50 | 233.50 | -0.21% | 2,876,664 |
| Sep 21, 2026 | 229.00 | 235.00 | 227.00 | 234.00 | 234.00 | 2.86% | 3,297,313 |
| Sep 18, 2026 | 229.00 | 230.50 | 227.00 | 227.50 | 227.50 | 0.44% | 4,301,576 |
| Sep 17, 2026 | 223.00 | 228.50 | 223.00 | 226.50 | 226.50 | 3.42% | 3,711,605 |
| Sep 16, 2026 | 225.00 | 227.00 | 219.00 | 219.00 | 219.00 | -1.35% | 4,239,436 |
| 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% | 2,327,055 |
| 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% | 3,455,646 |
| 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% | 3,758,510 |
| Aug 19, 2026 | 231.00 | 238.50 | 229.00 | 235.50 | 235.50 | -0.21% | 3,436,699 |
| 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 |