Walton Advanced Engineering, Inc. (TPE:8110)
Taiwan · Delayed Price · Currency is TWD 53.20
-0.50 (-0.93%)
At close: Mar 13, 2026
TPE:8110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 52.70 | 53.80 | 52.20 | 53.20 | 53.20 | -0.93% | 8,506,405 |
| Mar 12, 2026 | 55.40 | 56.40 | 53.40 | 53.70 | 53.70 | -3.76% | 10,670,999 |
| Mar 11, 2026 | 55.10 | 57.20 | 54.70 | 55.80 | 55.80 | 4.10% | 13,253,680 |
| Mar 10, 2026 | 52.60 | 54.00 | 51.60 | 53.60 | 53.60 | 6.14% | 12,304,553 |
| Mar 9, 2026 | 49.25 | 50.70 | 49.25 | 50.50 | 50.50 | -7.68% | 9,592,393 |
| Mar 6, 2026 | 55.40 | 56.70 | 54.50 | 54.70 | 54.70 | -3.19% | 9,699,030 |
| Mar 5, 2026 | 55.90 | 57.10 | 53.70 | 56.50 | 56.50 | 7.62% | 17,658,588 |
| Mar 4, 2026 | 55.80 | 56.80 | 52.10 | 52.50 | 52.50 | -9.17% | 18,503,040 |
| Mar 3, 2026 | 63.00 | 64.10 | 57.00 | 57.80 | 57.80 | -8.54% | 26,842,980 |
| Mar 2, 2026 | 62.00 | 64.20 | 60.60 | 63.20 | 63.20 | -2.77% | 17,249,152 |
| Feb 26, 2026 | 63.80 | 65.10 | 61.80 | 65.00 | 65.00 | 2.36% | 22,287,500 |
| Feb 25, 2026 | 65.90 | 66.40 | 62.20 | 63.50 | 63.50 | -2.16% | 31,850,330 |
| Feb 24, 2026 | 61.00 | 65.00 | 60.00 | 64.90 | 64.90 | 4.34% | 48,163,018 |
| Feb 23, 2026 | 63.30 | 64.70 | 61.80 | 62.20 | 62.20 | 1.47% | 33,960,043 |
| Feb 11, 2026 | 58.50 | 61.40 | 57.20 | 61.30 | 61.30 | 4.79% | 40,478,921 |
| Feb 10, 2026 | 62.00 | 62.00 | 58.30 | 58.50 | 58.50 | -4.88% | 19,089,258 |
| Feb 9, 2026 | 62.90 | 63.30 | 60.30 | 61.50 | 61.50 | 4.41% | 27,406,833 |
| Feb 6, 2026 | 61.10 | 61.60 | 58.00 | 58.90 | 58.90 | -4.85% | 32,195,908 |
| Feb 5, 2026 | 63.40 | 64.20 | 61.60 | 61.90 | 61.90 | -6.64% | 28,877,842 |
| Feb 4, 2026 | 66.60 | 68.50 | 64.40 | 66.30 | 66.30 | -0.90% | 49,267,792 |
| Feb 3, 2026 | 73.80 | 75.50 | 65.10 | 66.90 | 66.90 | -6.30% | 69,445,860 |
| Feb 2, 2026 | 76.20 | 77.00 | 71.40 | 71.40 | 71.40 | -9.96% | 25,273,241 |
| Jan 30, 2026 | 78.80 | 83.50 | 78.10 | 79.30 | 79.30 | 0.25% | 58,543,833 |
| Jan 29, 2026 | 83.00 | 84.80 | 78.80 | 79.10 | 79.10 | -2.83% | 60,166,231 |
| Jan 28, 2026 | 82.60 | 85.60 | 81.20 | 81.40 | 81.40 | 1.24% | 92,084,696 |
| Jan 27, 2026 | 83.60 | 84.90 | 79.30 | 80.40 | 80.40 | -3.13% | 74,466,862 |
| Jan 26, 2026 | 77.50 | 83.00 | 76.30 | 83.00 | 83.00 | 9.93% | 60,585,779 |
| Jan 23, 2026 | 79.50 | 79.90 | 73.60 | 75.50 | 75.50 | -2.96% | 54,992,077 |
| Jan 22, 2026 | 85.00 | 86.00 | 76.50 | 77.80 | 77.80 | -2.99% | 61,354,270 |
| Jan 21, 2026 | 85.00 | 85.50 | 78.70 | 80.20 | 80.20 | -5.65% | 50,413,690 |
| Jan 20, 2026 | 83.00 | 88.00 | 81.00 | 85.00 | 85.00 | -3.41% | 88,655,400 |
| Jan 19, 2026 | 82.90 | 88.00 | 82.90 | 88.00 | 88.00 | 10.00% | 52,923,750 |
| Jan 16, 2026 | 81.80 | 83.00 | 79.70 | 80.00 | 80.00 | 0.38% | 67,995,246 |
| Jan 15, 2026 | 80.60 | 82.10 | 79.00 | 79.70 | 79.70 | -1.48% | 48,928,440 |
| Jan 14, 2026 | 79.50 | 84.50 | 78.70 | 80.90 | 80.90 | 3.72% | 106,186,105 |
| Jan 13, 2026 | 76.20 | 82.20 | 76.00 | 78.00 | 78.00 | 4.28% | 138,306,287 |
| Jan 12, 2026 | 75.70 | 76.50 | 73.40 | 74.80 | 74.80 | 4.76% | 72,215,720 |
| Jan 9, 2026 | 72.80 | 73.80 | 66.00 | 71.40 | 71.40 | -1.65% | 91,126,468 |
| Jan 8, 2026 | 74.50 | 77.50 | 72.50 | 72.60 | 72.60 | -3.33% | 72,326,032 |
| Jan 7, 2026 | 76.00 | 78.50 | 73.40 | 75.10 | 75.10 | 2.32% | 88,711,518 |
| Jan 6, 2026 | 69.30 | 75.00 | 67.00 | 73.40 | 73.40 | 7.15% | 139,326,762 |
| Jan 5, 2026 | 67.80 | 68.50 | 65.60 | 68.50 | 68.50 | 9.95% | 85,978,993 |
| Jan 2, 2026 | 58.20 | 62.30 | 58.20 | 62.30 | 62.30 | 8.92% | 12,423,390 |
| Dec 31, 2025 | 56.20 | 57.20 | 56.20 | 57.20 | 57.20 | 1.60% | 7,608,958 |
| Dec 30, 2025 | 53.80 | 56.50 | 53.50 | 56.30 | 56.30 | 4.65% | 5,910,890 |
| Dec 29, 2025 | 55.40 | 55.40 | 53.50 | 53.80 | 53.80 | -2.54% | 4,990,035 |
| Dec 26, 2025 | 55.80 | 55.80 | 54.90 | 55.20 | 55.20 | -0.90% | 4,489,934 |
| Dec 24, 2025 | 54.00 | 55.90 | 54.00 | 55.70 | 55.70 | 3.15% | 5,364,990 |
| Dec 23, 2025 | 54.00 | 54.00 | 52.80 | 54.00 | 54.00 | 1.31% | 3,516,338 |
| Dec 22, 2025 | 51.20 | 53.50 | 51.20 | 53.30 | 53.30 | 2.90% | 4,850,835 |