Walton Advanced Engineering, Inc. (TPE:8110)
Taiwan · Delayed Price · Currency is TWD 23.75
-0.25 (-1.04%)
Oct 23, 2025, 2:38 PM CST
TPE:8110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 23.65 | 24.05 | 23.30 | 23.50 | 23.50 | -2.08% | 16,989,167 |
| Oct 22, 2025 | 23.75 | 24.50 | 23.60 | 24.00 | 24.00 | -2.44% | 23,635,565 |
| Oct 21, 2025 | 25.95 | 26.50 | 24.00 | 24.60 | 24.60 | -2.96% | 99,842,195 |
| Oct 20, 2025 | 23.70 | 25.35 | 23.15 | 25.35 | 25.35 | 9.98% | 69,640,321 |
| Oct 17, 2025 | 23.55 | 23.75 | 22.80 | 23.05 | 23.05 | -3.15% | 44,600,562 |
| Oct 16, 2025 | 22.00 | 23.80 | 22.00 | 23.80 | 23.80 | 9.93% | 56,394,232 |
| Oct 15, 2025 | 22.75 | 22.90 | 21.50 | 21.65 | 21.65 | -3.78% | 22,354,761 |
| Oct 14, 2025 | 24.50 | 24.80 | 22.00 | 22.50 | 22.50 | -4.05% | 43,430,124 |
| Oct 13, 2025 | 22.05 | 23.50 | 22.00 | 23.45 | 23.45 | -2.29% | 27,326,458 |
| Oct 9, 2025 | 24.60 | 25.60 | 23.75 | 24.00 | 24.00 | 3.00% | 81,314,123 |
| Oct 8, 2025 | 23.35 | 23.75 | 21.65 | 23.30 | 23.30 | -0.21% | 100,557,036 |
| Oct 7, 2025 | 22.00 | 23.35 | 21.70 | 23.35 | 23.35 | 9.88% | 103,493,028 |
| Oct 3, 2025 | 20.20 | 21.25 | 20.00 | 21.25 | 21.25 | 9.82% | 87,170,018 |
| Oct 2, 2025 | 18.90 | 19.35 | 18.80 | 19.35 | 19.35 | 9.94% | 44,976,311 |
| Oct 1, 2025 | 17.55 | 18.00 | 17.40 | 17.60 | 17.60 | -2.22% | 18,039,940 |
| Sep 30, 2025 | 16.85 | 18.00 | 16.85 | 18.00 | 18.00 | 9.76% | 17,025,598 |
| Sep 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Sep 26, 2025 | 16.75 | 16.85 | 16.40 | 16.40 | 16.40 | -2.96% | 5,233,733 |
| Sep 25, 2025 | 16.80 | 17.50 | 16.80 | 16.90 | 16.90 | - | 5,245,712 |
| Sep 24, 2025 | 17.25 | 17.35 | 16.65 | 16.90 | 16.90 | -4.52% | 10,865,438 |
| Sep 23, 2025 | 17.25 | 18.05 | 17.25 | 17.70 | 17.70 | 2.61% | 14,735,825 |
| Sep 22, 2025 | 17.60 | 18.10 | 17.00 | 17.25 | 17.25 | -3.90% | 13,980,027 |
| Sep 19, 2025 | 18.50 | 18.90 | 17.70 | 17.95 | 17.95 | 2.57% | 41,616,636 |
| Sep 18, 2025 | 16.50 | 17.50 | 16.50 | 17.50 | 17.50 | 9.72% | 27,667,422 |
| Sep 17, 2025 | 15.80 | 16.00 | 15.50 | 15.95 | 15.95 | 0.31% | 9,931,354 |
| Sep 16, 2025 | 15.70 | 16.10 | 15.20 | 15.90 | 15.90 | 0.95% | 21,377,878 |
| Sep 15, 2025 | 15.00 | 15.95 | 14.65 | 15.75 | 15.75 | 6.42% | 17,122,141 |
| Sep 12, 2025 | 14.70 | 15.50 | 14.70 | 14.80 | 14.80 | 3.50% | 12,960,759 |
| Sep 11, 2025 | 14.60 | 15.10 | 14.20 | 14.30 | 14.30 | -2.39% | 6,468,452 |
| Sep 10, 2025 | 14.50 | 15.15 | 14.40 | 14.65 | 14.65 | 0.34% | 7,520,593 |
| Sep 9, 2025 | 15.00 | 15.00 | 14.35 | 14.60 | 14.60 | -3.31% | 5,784,427 |
| Sep 8, 2025 | 15.05 | 15.50 | 14.75 | 15.10 | 15.10 | 5.96% | 18,135,932 |
| Sep 5, 2025 | 13.70 | 14.35 | 13.60 | 14.25 | 14.25 | 4.01% | 5,715,253 |
| Sep 4, 2025 | 13.75 | 14.00 | 13.65 | 13.70 | 13.70 | 1.86% | 2,114,522 |
| Sep 3, 2025 | 13.60 | 13.85 | 13.40 | 13.45 | 13.45 | -1.10% | 1,293,115 |
| Sep 2, 2025 | 14.00 | 14.05 | 13.45 | 13.60 | 13.60 | -1.09% | 1,361,234 |
| Sep 1, 2025 | 13.90 | 14.10 | 13.65 | 13.75 | 13.75 | -0.72% | 1,600,937 |
| Aug 29, 2025 | 13.70 | 13.90 | 13.70 | 13.85 | 13.85 | 1.84% | 2,579,864 |
| Aug 28, 2025 | 13.50 | 13.80 | 13.40 | 13.60 | 13.60 | 0.74% | 2,107,890 |
| Aug 27, 2025 | 13.25 | 13.60 | 13.25 | 13.50 | 13.50 | 2.27% | 2,871,137 |
| Aug 26, 2025 | 13.15 | 13.25 | 13.05 | 13.20 | 13.20 | 1.15% | 1,283,699 |
| Aug 25, 2025 | 13.05 | 13.25 | 13.00 | 13.05 | 13.05 | 1.56% | 2,312,167 |
| Aug 22, 2025 | 12.95 | 13.10 | 12.85 | 12.85 | 12.85 | -1.53% | 718,129 |
| Aug 21, 2025 | 12.80 | 13.05 | 12.75 | 13.05 | 13.05 | 2.76% | 1,218,311 |
| Aug 20, 2025 | 13.05 | 13.05 | 12.65 | 12.70 | 12.70 | -2.31% | 1,528,522 |
| Aug 19, 2025 | 13.05 | 13.15 | 12.95 | 13.00 | 13.00 | -0.76% | 760,280 |
| Aug 18, 2025 | 13.00 | 13.20 | 12.95 | 13.10 | 13.10 | 0.77% | 2,018,752 |
| Aug 15, 2025 | 12.95 | 13.10 | 12.65 | 13.00 | 13.00 | 0.78% | 2,945,841 |
| Aug 14, 2025 | 12.90 | 13.05 | 12.90 | 12.90 | 12.90 | 0.39% | 1,335,236 |
| Aug 13, 2025 | 13.00 | 13.15 | 12.75 | 12.85 | 12.85 | 0.39% | 1,742,536 |