WNC Corporation (TPE:6285)
Taiwan · Delayed Price · Currency is TWD 208.50
-9.00 (-4.14%)
Apr 24, 2026, 1:30 PM CST
WNC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 177.50 | 194.50 | 177.50 | 184.50 | 184.50 | -1.34% | 37,222,680 |
| Feb 26, 2026 | 188.00 | 191.50 | 184.00 | 187.00 | 187.00 | -1.58% | 22,191,710 |
| Feb 25, 2026 | 190.00 | 192.00 | 182.00 | 190.00 | 190.00 | 0.80% | 32,398,890 |
| Feb 24, 2026 | 182.50 | 197.50 | 178.50 | 188.50 | 188.50 | 4.43% | 52,290,060 |
| Feb 23, 2026 | 171.50 | 188.00 | 169.50 | 180.50 | 180.50 | 4.94% | 38,508,800 |
| Feb 11, 2026 | 173.50 | 177.50 | 169.00 | 172.00 | 172.00 | -0.29% | 21,985,690 |
| Feb 10, 2026 | 179.00 | 180.00 | 167.50 | 172.50 | 172.50 | -0.29% | 37,893,720 |
| Feb 9, 2026 | 190.00 | 190.00 | 172.50 | 173.00 | 173.00 | -1.14% | 37,952,710 |
| Feb 6, 2026 | 172.00 | 178.00 | 168.50 | 175.00 | 175.00 | -6.42% | 43,814,220 |
| Feb 5, 2026 | 201.00 | 202.50 | 187.00 | 187.00 | 187.00 | -9.88% | 34,095,200 |
| Feb 4, 2026 | 196.00 | 207.50 | 186.50 | 207.50 | 207.50 | 5.87% | 43,658,280 |
| Feb 3, 2026 | 190.50 | 201.00 | 190.50 | 196.00 | 196.00 | 7.10% | 50,911,670 |
| Feb 2, 2026 | 190.50 | 197.50 | 179.00 | 183.00 | 183.00 | -1.08% | 57,456,080 |
| Jan 30, 2026 | 176.50 | 192.00 | 175.00 | 185.00 | 185.00 | 4.82% | 57,983,110 |