WW Holding Inc. (TPE:8442)
Taiwan · Delayed Price · Currency is TWD 45.60
+0.80 (1.79%)
Sep 30, 2026, 1:30 PM CST
WW Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 44.55 | 44.80 | 44.05 | 44.80 | 44.80 | 0.79% | 39,185 |
| Sep 24, 2026 | 44.60 | 45.05 | 44.05 | 44.45 | 44.45 | -1.44% | 73,000 |
| Sep 23, 2026 | 45.85 | 45.95 | 45.10 | 45.10 | 45.10 | -2.38% | 54,299 |
| Sep 22, 2026 | 46.20 | 46.25 | 45.65 | 46.20 | 46.20 | - | 38,846 |
| Sep 21, 2026 | 46.20 | 46.20 | 45.55 | 46.20 | 46.20 | - | 40,119 |
| Sep 18, 2026 | 46.20 | 46.20 | 45.80 | 46.20 | 46.20 | 0.22% | 26,433 |
| Sep 17, 2026 | 45.35 | 46.15 | 45.35 | 46.10 | 46.10 | 0.88% | 18,624 |
| Sep 16, 2026 | 46.20 | 46.20 | 45.15 | 45.70 | 45.70 | 0.11% | 37,552 |
| Sep 15, 2026 | 45.65 | 45.70 | 44.80 | 45.65 | 45.65 | 0.44% | 48,403 |
| Sep 14, 2026 | 45.55 | 45.70 | 45.35 | 45.45 | 45.45 | -0.66% | 21,000 |
| Sep 11, 2026 | 45.80 | 45.80 | 45.55 | 45.75 | 45.75 | -1.29% | 19,917 |
| Sep 10, 2026 | 46.15 | 46.35 | 45.85 | 46.35 | 46.35 | -0.11% | 21,220 |
| Sep 9, 2026 | 47.00 | 47.00 | 46.15 | 46.40 | 46.40 | -0.54% | 37,230 |
| Sep 8, 2026 | 45.90 | 47.10 | 45.90 | 46.65 | 46.65 | 2.19% | 85,010 |
| Sep 7, 2026 | 45.55 | 45.65 | 45.25 | 45.65 | 45.65 | 0.22% | 42,500 |
| Sep 4, 2026 | 45.30 | 45.70 | 45.15 | 45.55 | 45.55 | 0.55% | 19,966 |
| Sep 3, 2026 | 45.30 | 45.40 | 45.20 | 45.30 | 45.30 | - | 25,639 |
| Sep 2, 2026 | 45.60 | 45.60 | 45.15 | 45.30 | 45.30 | -0.22% | 20,994 |
| Sep 1, 2026 | 45.45 | 45.85 | 45.15 | 45.40 | 45.40 | 0.22% | 54,265 |
| Aug 31, 2026 | 45.25 | 45.95 | 45.05 | 45.30 | 45.30 | - | 127,504 |
| Aug 28, 2026 | 45.40 | 45.90 | 45.00 | 45.30 | 45.30 | -1.74% | 71,103 |
| Aug 27, 2026 | 45.60 | 46.15 | 45.60 | 46.10 | 46.10 | 0.55% | 132,185 |
| Aug 26, 2026 | 45.55 | 46.60 | 44.30 | 45.85 | 45.85 | -1.57% | 336,754 |
| Aug 25, 2026 | 50.00 | 50.10 | 48.80 | 49.60 | 46.58 | 0.30% | 194,809 |
| Aug 24, 2026 | 46.85 | 50.00 | 46.10 | 49.45 | 46.44 | 5.55% | 241,919 |
| Aug 21, 2026 | 47.50 | 48.50 | 46.60 | 46.85 | 44.00 | 2.07% | 221,464 |
| Aug 20, 2026 | 44.30 | 46.00 | 44.30 | 45.90 | 43.11 | 3.38% | 90,314 |
| Aug 19, 2026 | 44.30 | 44.90 | 44.25 | 44.40 | 41.70 | -0.34% | 33,035 |
| Aug 18, 2026 | 44.05 | 44.75 | 44.00 | 44.55 | 41.84 | 1.71% | 45,203 |
| Aug 17, 2026 | 44.00 | 44.15 | 43.70 | 43.80 | 41.13 | 0.23% | 77,289 |
| Aug 14, 2026 | 43.80 | 43.80 | 43.50 | 43.70 | 41.04 | - | 21,191 |
| Aug 13, 2026 | 44.00 | 44.25 | 43.50 | 43.70 | 41.04 | -0.68% | 87,096 |
| Aug 12, 2026 | 43.95 | 44.05 | 43.50 | 44.00 | 41.32 | -0.11% | 39,491 |
| Aug 11, 2026 | 44.00 | 44.15 | 43.25 | 44.05 | 41.37 | 0.11% | 47,084 |
| Aug 10, 2026 | 44.30 | 44.30 | 44.00 | 44.00 | 41.32 | -0.68% | 67,283 |
| Aug 7, 2026 | 44.30 | 44.35 | 44.25 | 44.30 | 41.60 | - | 34,219 |
| Aug 6, 2026 | 44.10 | 44.30 | 43.40 | 44.30 | 41.60 | 0.34% | 66,158 |
| Aug 5, 2026 | 44.50 | 44.70 | 43.50 | 44.15 | 41.46 | -0.34% | 61,219 |
| Aug 4, 2026 | 44.30 | 45.00 | 44.15 | 44.30 | 41.60 | - | 50,665 |
| Aug 3, 2026 | 44.30 | 44.30 | 43.85 | 44.30 | 41.60 | 0.34% | 46,200 |
| Jul 31, 2026 | 43.35 | 44.30 | 43.25 | 44.15 | 41.46 | 2.08% | 50,150 |
| Jul 30, 2026 | 43.95 | 44.70 | 43.20 | 43.25 | 40.62 | -2.04% | 61,204 |
| Jul 29, 2026 | 45.75 | 45.75 | 43.00 | 44.15 | 41.46 | -1.01% | 128,102 |
| Jul 28, 2026 | 45.30 | 45.70 | 44.60 | 44.60 | 41.89 | -2.83% | 51,320 |
| Jul 27, 2026 | 46.30 | 46.30 | 45.45 | 45.90 | 43.11 | -0.33% | 45,055 |
| Jul 24, 2026 | 45.80 | 46.10 | 45.20 | 46.05 | 43.25 | 0.11% | 103,168 |
| Jul 23, 2026 | 45.60 | 46.25 | 45.10 | 46.00 | 43.20 | 2.00% | 75,075 |
| Jul 22, 2026 | 44.70 | 45.35 | 44.65 | 45.10 | 42.36 | 0.11% | 41,289 |
| Jul 21, 2026 | 45.30 | 45.80 | 44.70 | 45.05 | 42.31 | 0.45% | 34,030 |
| Jul 20, 2026 | 45.35 | 45.80 | 44.50 | 44.85 | 42.12 | -0.33% | 82,450 |