WW Holding Inc. (TPE:8442)
Taiwan · Delayed Price · Currency is TWD 44.40
-0.15 (-0.34%)
Aug 19, 2026, 1:30 PM CST
WW Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 44.05 | 44.75 | 44.00 | 44.55 | 44.55 | 1.71% | 45,203 |
| Aug 17, 2026 | 44.00 | 44.15 | 43.70 | 43.80 | 43.80 | 0.23% | 77,289 |
| Aug 14, 2026 | 43.80 | 43.80 | 43.50 | 43.70 | 43.70 | - | 21,191 |
| Aug 13, 2026 | 44.00 | 44.25 | 43.50 | 43.70 | 43.70 | -0.68% | 87,096 |
| Aug 12, 2026 | 43.95 | 44.05 | 43.50 | 44.00 | 44.00 | -0.11% | 39,491 |
| Aug 11, 2026 | 44.00 | 44.15 | 43.25 | 44.05 | 44.05 | 0.11% | 47,084 |
| Aug 10, 2026 | 44.30 | 44.30 | 44.00 | 44.00 | 44.00 | -0.68% | 67,283 |
| Aug 7, 2026 | 44.30 | 44.35 | 44.25 | 44.30 | 44.30 | - | 34,219 |
| Aug 6, 2026 | 44.10 | 44.30 | 43.40 | 44.30 | 44.30 | 0.34% | 66,158 |
| Aug 5, 2026 | 44.50 | 44.70 | 43.50 | 44.15 | 44.15 | -0.34% | 61,219 |
| Aug 4, 2026 | 44.30 | 45.00 | 44.15 | 44.30 | 44.30 | - | 50,665 |
| Aug 3, 2026 | 44.30 | 44.30 | 43.85 | 44.30 | 44.30 | 0.34% | 46,200 |
| Jul 31, 2026 | 43.35 | 44.30 | 43.25 | 44.15 | 44.15 | 2.08% | 50,150 |
| Jul 30, 2026 | 43.95 | 44.70 | 43.20 | 43.25 | 43.25 | -2.04% | 61,204 |
| Jul 29, 2026 | 45.75 | 45.75 | 43.00 | 44.15 | 44.15 | -1.01% | 128,102 |
| Jul 28, 2026 | 45.30 | 45.70 | 44.60 | 44.60 | 44.60 | -2.83% | 51,320 |
| Jul 27, 2026 | 46.30 | 46.30 | 45.45 | 45.90 | 45.90 | -0.33% | 45,055 |
| Jul 24, 2026 | 45.80 | 46.10 | 45.20 | 46.05 | 46.05 | 0.11% | 103,168 |
| Jul 23, 2026 | 45.60 | 46.25 | 45.10 | 46.00 | 46.00 | 2.00% | 75,075 |
| Jul 22, 2026 | 44.70 | 45.35 | 44.65 | 45.10 | 45.10 | 0.11% | 41,289 |
| Jul 21, 2026 | 45.30 | 45.80 | 44.70 | 45.05 | 45.05 | 0.45% | 34,030 |
| Jul 20, 2026 | 45.35 | 45.80 | 44.50 | 44.85 | 44.85 | -0.33% | 82,450 |
| Jul 17, 2026 | 45.80 | 45.80 | 44.90 | 45.00 | 45.00 | -1.32% | 143,296 |
| Jul 16, 2026 | 46.00 | 46.00 | 45.15 | 45.60 | 45.60 | -0.87% | 67,089 |
| Jul 15, 2026 | 46.05 | 46.05 | 45.20 | 46.00 | 46.00 | 0.88% | 106,000 |
| Jul 14, 2026 | 44.50 | 45.80 | 43.50 | 45.60 | 45.60 | 3.64% | 158,582 |
| Jul 13, 2026 | 45.50 | 45.90 | 43.80 | 44.00 | 44.00 | -3.30% | 146,774 |
| Jul 9, 2026 | 48.00 | 48.45 | 44.30 | 45.50 | 45.50 | -1.62% | 685,004 |
| Jul 8, 2026 | 43.35 | 46.25 | 43.35 | 46.25 | 46.25 | 9.99% | 319,336 |
| Jul 7, 2026 | 42.70 | 43.45 | 42.05 | 42.05 | 42.05 | -1.52% | 96,326 |
| Jul 6, 2026 | 42.95 | 44.00 | 42.50 | 42.70 | 42.70 | -0.58% | 63,426 |
| Jul 3, 2026 | 42.00 | 42.95 | 41.75 | 42.95 | 42.95 | 3.00% | 73,737 |
| Jul 2, 2026 | 42.70 | 42.70 | 41.70 | 41.70 | 41.70 | -1.18% | 60,428 |
| Jul 1, 2026 | 40.50 | 42.80 | 40.10 | 42.20 | 42.20 | 3.69% | 331,094 |
| Jun 30, 2026 | 40.70 | 40.85 | 40.35 | 40.70 | 40.70 | -0.61% | 50,082 |
| Jun 29, 2026 | 41.10 | 41.20 | 40.30 | 40.95 | 40.95 | 1.11% | 26,265 |
| Jun 26, 2026 | 40.95 | 40.95 | 40.30 | 40.50 | 40.50 | -1.58% | 58,343 |
| Jun 25, 2026 | 40.50 | 41.20 | 40.40 | 41.15 | 41.15 | 1.35% | 121,009 |
| Jun 24, 2026 | 40.10 | 40.60 | 40.05 | 40.60 | 40.60 | 0.12% | 40,033 |
| Jun 23, 2026 | 41.55 | 41.55 | 40.50 | 40.55 | 40.55 | -2.29% | 180,627 |
| Jun 22, 2026 | 41.00 | 42.45 | 40.30 | 41.50 | 41.50 | 2.98% | 329,580 |
| Jun 18, 2026 | 40.20 | 40.40 | 40.15 | 40.30 | 40.30 | 0.12% | 79,498 |
| Jun 17, 2026 | 40.05 | 40.30 | 40.00 | 40.25 | 40.25 | 0.37% | 40,668 |
| Jun 16, 2026 | 40.00 | 40.45 | 39.90 | 40.10 | 40.10 | -0.74% | 67,000 |
| Jun 15, 2026 | 40.30 | 40.60 | 40.00 | 40.40 | 40.40 | 0.50% | 89,481 |
| Jun 12, 2026 | 40.15 | 40.40 | 39.95 | 40.20 | 40.20 | 0.50% | 86,181 |
| Jun 11, 2026 | 40.70 | 40.70 | 39.80 | 40.00 | 40.00 | -1.36% | 103,673 |
| Jun 10, 2026 | 40.30 | 40.90 | 40.30 | 40.55 | 40.55 | -0.12% | 96,725 |
| Jun 9, 2026 | 40.65 | 41.00 | 40.20 | 40.60 | 40.60 | -0.12% | 162,721 |
| Jun 8, 2026 | 40.95 | 41.55 | 39.60 | 40.65 | 40.65 | -2.17% | 311,702 |