WNC Corporation (TPE:6285)
Taiwan · Delayed Price · Currency is TWD 240.00
+6.50 (2.78%)
Aug 26, 2026, 1:14 PM CST
WNC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 234.50 | 236.50 | 231.50 | 236.00 | - | 1.07% | 40,000 |
| 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 |
| 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 |