WW Holding Inc. (TPE:8442)
Taiwan · Delayed Price · Currency is TWD 50.40
-0.20 (-0.40%)
May 8, 2026, 1:30 PM CST
WW Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 50.80 | 50.80 | 50.10 | 50.40 | 50.40 | -0.40% | 46,800 |
| May 7, 2026 | 50.00 | 50.60 | 49.50 | 50.60 | 50.60 | 1.20% | 107,232 |
| May 6, 2026 | 50.30 | 50.30 | 49.60 | 50.00 | 50.00 | 0.30% | 23,543 |
| May 5, 2026 | 49.80 | 50.00 | 49.60 | 49.85 | 49.85 | 0.10% | 15,257 |
| May 4, 2026 | 49.35 | 50.50 | 49.35 | 49.80 | 49.80 | -0.40% | 60,782 |
| Apr 30, 2026 | 50.50 | 50.50 | 49.95 | 50.00 | 50.00 | -0.20% | 26,112 |
| Apr 29, 2026 | 50.30 | 50.30 | 50.00 | 50.10 | 50.10 | 0.20% | 16,352 |
| Apr 28, 2026 | 50.90 | 50.90 | 49.40 | 50.00 | 50.00 | 2.04% | 84,930 |
| Apr 27, 2026 | 49.50 | 49.65 | 48.65 | 49.00 | 49.00 | -1.90% | 161,436 |
| Apr 24, 2026 | 50.60 | 50.80 | 49.60 | 49.95 | 49.95 | -1.28% | 91,529 |
| Apr 23, 2026 | 51.50 | 51.50 | 50.20 | 50.60 | 50.60 | -1.75% | 62,228 |
| Apr 22, 2026 | 51.50 | 51.50 | 51.10 | 51.50 | 51.50 | - | 35,223 |
| Apr 21, 2026 | 51.80 | 51.80 | 51.00 | 51.50 | 51.50 | 1.58% | 53,271 |
| Apr 20, 2026 | 53.50 | 53.50 | 50.60 | 50.70 | 50.70 | -2.87% | 99,983 |
| Apr 17, 2026 | 52.80 | 53.60 | 52.20 | 52.20 | 52.20 | -0.19% | 69,804 |
| Apr 16, 2026 | 52.60 | 52.60 | 51.90 | 52.30 | 52.30 | -0.57% | 67,039 |
| Apr 15, 2026 | 51.60 | 52.70 | 51.60 | 52.60 | 52.60 | 1.94% | 65,125 |
| Apr 14, 2026 | 52.20 | 52.20 | 51.60 | 51.60 | 51.60 | -1.15% | 35,474 |
| Apr 13, 2026 | 51.10 | 52.50 | 51.10 | 52.20 | 52.20 | 2.96% | 52,335 |
| Apr 10, 2026 | 51.30 | 51.50 | 50.50 | 50.70 | 50.70 | - | 24,242 |
| Apr 9, 2026 | 51.50 | 51.50 | 50.70 | 50.70 | 50.70 | -1.93% | 14,070 |
| Apr 8, 2026 | 51.50 | 52.90 | 51.40 | 51.70 | 51.70 | - | 49,885 |
| Apr 7, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - | 1,067 |
| Apr 2, 2026 | 53.40 | 53.40 | 51.30 | 51.70 | 51.70 | - | 12,316 |
| Apr 1, 2026 | 52.80 | 52.80 | 50.90 | 51.70 | 51.70 | 1.77% | 50,261 |
| Mar 31, 2026 | 52.10 | 52.50 | 50.80 | 50.80 | 50.80 | -3.79% | 81,318 |
| Mar 30, 2026 | 52.50 | 53.30 | 51.10 | 52.80 | 52.80 | -2.22% | 43,569 |
| Mar 27, 2026 | 52.40 | 54.00 | 52.00 | 54.00 | 54.00 | 3.05% | 38,321 |
| Mar 26, 2026 | 52.90 | 53.50 | 52.20 | 52.40 | 52.40 | 0.58% | 32,330 |
| Mar 25, 2026 | 52.10 | 52.50 | 51.20 | 52.10 | 52.10 | 1.56% | 39,109 |
| Mar 24, 2026 | 52.20 | 52.20 | 50.00 | 51.30 | 51.30 | -1.35% | 78,991 |
| Mar 23, 2026 | 51.10 | 53.50 | 51.10 | 52.00 | 52.00 | -3.88% | 150,989 |
| Mar 20, 2026 | 55.20 | 55.30 | 53.10 | 54.10 | 54.10 | -2.70% | 139,117 |
| Mar 19, 2026 | 56.10 | 56.10 | 55.00 | 55.60 | 55.60 | -0.71% | 66,872 |
| Mar 18, 2026 | 57.90 | 57.90 | 55.50 | 56.00 | 56.00 | -2.61% | 119,758 |
| Mar 17, 2026 | 57.60 | 58.40 | 57.50 | 57.50 | 57.50 | - | 78,988 |
| Mar 16, 2026 | 60.00 | 60.00 | 57.30 | 57.50 | 57.50 | -8.73% | 349,802 |
| Mar 13, 2026 | 61.50 | 63.20 | 61.50 | 63.00 | 63.00 | 0.96% | 58,061 |
| Mar 12, 2026 | 62.00 | 63.00 | 62.00 | 62.40 | 62.40 | -0.79% | 33,115 |
| Mar 11, 2026 | 62.50 | 63.70 | 62.50 | 62.90 | 62.90 | 1.62% | 31,241 |
| Mar 10, 2026 | 61.00 | 62.50 | 61.00 | 61.90 | 61.90 | 3.00% | 42,890 |
| Mar 9, 2026 | 62.70 | 62.70 | 60.00 | 60.10 | 60.10 | -5.35% | 311,812 |
| Mar 6, 2026 | 64.20 | 64.40 | 63.50 | 63.50 | 63.50 | -1.09% | 46,609 |
| Mar 5, 2026 | 67.70 | 67.70 | 64.00 | 64.20 | 64.20 | 1.10% | 27,100 |
| Mar 4, 2026 | 65.50 | 65.50 | 63.50 | 63.50 | 63.50 | -3.20% | 176,902 |
| Mar 3, 2026 | 66.60 | 66.70 | 65.20 | 65.60 | 65.60 | -1.94% | 126,426 |
| Mar 2, 2026 | 68.30 | 68.30 | 66.50 | 66.90 | 66.90 | 0.15% | 59,701 |
| Feb 26, 2026 | 67.00 | 67.60 | 66.50 | 66.80 | 66.80 | -0.89% | 101,084 |
| Feb 25, 2026 | 68.40 | 68.40 | 66.70 | 67.40 | 67.40 | -1.89% | 163,359 |
| Feb 24, 2026 | 69.00 | 69.50 | 68.10 | 68.70 | 68.70 | 0.15% | 43,483 |