WNC Corporation (TPE:6285)
Taiwan · Delayed Price · Currency is TWD 262.00
-8.50 (-3.14%)
May 14, 2026, 1:30 PM CST
WNC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 280.00 | 286.00 | 260.00 | 262.00 | 262.00 | -3.14% | 35,882,959 |
| May 13, 2026 | 276.00 | 281.50 | 268.00 | 270.50 | 270.50 | -4.08% | 22,741,570 |
| May 12, 2026 | 266.00 | 282.50 | 262.00 | 282.00 | 282.00 | 8.88% | 47,530,770 |
| May 11, 2026 | 253.00 | 266.50 | 250.50 | 259.00 | 259.00 | 4.65% | 26,743,862 |
| May 8, 2026 | 250.00 | 270.00 | 241.50 | 247.50 | 247.50 | -3.32% | 49,703,930 |
| May 7, 2026 | 240.50 | 256.00 | 237.00 | 256.00 | 256.00 | 9.87% | 46,404,119 |
| May 6, 2026 | 235.00 | 238.50 | 222.00 | 233.00 | 233.00 | - | 31,647,686 |
| May 5, 2026 | 228.00 | 233.00 | 221.50 | 233.00 | 233.00 | 2.87% | 24,062,720 |
| May 4, 2026 | 221.00 | 233.00 | 217.50 | 226.50 | 226.50 | 4.86% | 24,413,830 |
| Apr 30, 2026 | 214.50 | 222.50 | 212.50 | 216.00 | 216.00 | 1.41% | 16,699,590 |
| Apr 29, 2026 | 215.00 | 216.00 | 208.50 | 213.00 | 213.00 | -2.07% | 11,447,345 |
| Apr 28, 2026 | 212.50 | 222.00 | 209.50 | 217.50 | 217.50 | 2.84% | 25,868,369 |
| Apr 27, 2026 | 212.50 | 214.00 | 200.00 | 211.50 | 211.50 | 1.44% | 29,501,340 |
| Apr 24, 2026 | 217.00 | 217.00 | 203.50 | 208.50 | 208.50 | -4.14% | 28,404,770 |
| Apr 23, 2026 | 241.00 | 241.00 | 217.50 | 217.50 | 217.50 | -9.94% | 41,075,733 |
| Apr 22, 2026 | 251.50 | 251.50 | 240.00 | 241.50 | 241.50 | -3.21% | 22,137,041 |
| Apr 21, 2026 | 254.50 | 261.50 | 241.00 | 249.50 | 249.50 | -0.80% | 37,520,210 |
| Apr 20, 2026 | 265.50 | 266.50 | 251.00 | 251.50 | 251.50 | -4.91% | 33,051,610 |
| Apr 17, 2026 | 268.00 | 274.50 | 259.00 | 264.50 | 264.50 | -0.94% | 52,865,820 |
| Apr 16, 2026 | 251.00 | 267.00 | 244.00 | 267.00 | 267.00 | 9.88% | 53,385,890 |
| Apr 15, 2026 | 231.00 | 245.00 | 230.00 | 243.00 | 243.00 | 8.48% | 51,673,590 |
| Apr 14, 2026 | 251.00 | 251.00 | 224.00 | 224.00 | 224.00 | -9.68% | 60,205,480 |
| Apr 13, 2026 | 227.00 | 248.00 | 226.00 | 248.00 | 248.00 | 9.98% | 30,392,580 |
| Apr 10, 2026 | 229.50 | 233.00 | 220.50 | 225.50 | 225.50 | -0.22% | 31,774,750 |
| Apr 9, 2026 | 223.00 | 229.00 | 213.50 | 226.00 | 226.00 | 4.39% | 57,691,400 |
| Apr 8, 2026 | 212.00 | 216.50 | 201.50 | 216.50 | 216.50 | 9.90% | 67,261,720 |
| Apr 7, 2026 | 185.00 | 197.00 | 181.50 | 197.00 | 197.00 | 9.75% | 37,637,720 |
| Apr 2, 2026 | 181.50 | 185.00 | 176.00 | 179.50 | 179.50 | 0.84% | 26,648,350 |
| Apr 1, 2026 | 180.00 | 184.50 | 176.00 | 178.00 | 178.00 | 4.71% | 24,963,030 |
| Mar 31, 2026 | 174.00 | 179.50 | 168.00 | 170.00 | 170.00 | -5.03% | 20,739,180 |
| Mar 30, 2026 | 186.00 | 188.00 | 172.00 | 179.00 | 179.00 | -5.04% | 33,593,560 |
| Mar 27, 2026 | 169.00 | 189.00 | 168.50 | 188.50 | 188.50 | 9.59% | 46,939,710 |
| Mar 26, 2026 | 183.00 | 190.00 | 172.00 | 172.00 | 172.00 | -4.44% | 37,200,380 |
| Mar 25, 2026 | 173.50 | 183.00 | 173.50 | 180.00 | 180.00 | 7.78% | 19,546,480 |
| Mar 24, 2026 | 171.00 | 175.00 | 165.00 | 167.00 | 167.00 | 0.60% | 16,696,790 |
| Mar 23, 2026 | 166.00 | 171.00 | 164.00 | 166.00 | 166.00 | -4.32% | 11,529,560 |
| Mar 20, 2026 | 177.50 | 183.00 | 170.50 | 173.50 | 173.50 | 0.29% | 28,519,210 |
| Mar 19, 2026 | 173.00 | 178.00 | 171.50 | 173.00 | 173.00 | -0.29% | 11,164,510 |
| Mar 18, 2026 | 179.50 | 181.00 | 172.50 | 173.50 | 173.50 | -1.70% | 13,757,880 |
| Mar 17, 2026 | 181.00 | 181.50 | 172.50 | 176.50 | 176.50 | 0.86% | 19,394,320 |
| Mar 16, 2026 | 171.50 | 175.00 | 168.00 | 175.00 | 175.00 | 4.48% | 17,271,530 |
| Mar 13, 2026 | 162.50 | 172.00 | 160.00 | 167.50 | 167.50 | - | 15,266,450 |
| Mar 12, 2026 | 164.00 | 170.00 | 162.50 | 167.50 | 167.50 | 2.45% | 14,135,920 |
| Mar 11, 2026 | 158.50 | 168.50 | 158.00 | 163.50 | 163.50 | 4.47% | 15,434,020 |
| Mar 10, 2026 | 159.00 | 159.50 | 151.00 | 156.50 | 156.50 | 2.96% | 14,236,890 |
| Mar 9, 2026 | 150.00 | 153.00 | 149.50 | 152.00 | 152.00 | -8.43% | 14,590,470 |
| Mar 6, 2026 | 164.00 | 167.50 | 161.00 | 166.00 | 166.00 | 0.91% | 12,349,530 |
| Mar 5, 2026 | 170.50 | 172.50 | 162.50 | 164.50 | 164.50 | 3.13% | 19,845,330 |
| Mar 4, 2026 | 169.50 | 174.50 | 159.00 | 159.50 | 159.50 | -9.63% | 28,420,320 |
| Mar 3, 2026 | 186.50 | 195.00 | 174.50 | 176.50 | 176.50 | -4.34% | 45,201,290 |