Taiwan Wax Company,Ltd. (TPEX:1742)
Taiwan · Delayed Price · Currency is TWD 17.00
-0.10 (-0.58%)
At close: Mar 27, 2026
Taiwan Wax Company,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.10 | 17.10 | 16.80 | 17.00 | 17.00 | -0.58% | 32,102 |
| Mar 26, 2026 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | - | 18,074 |
| Mar 25, 2026 | 17.45 | 17.45 | 17.10 | 17.10 | 17.10 | -0.87% | 36,763 |
| Mar 24, 2026 | 17.75 | 17.75 | 16.95 | 17.25 | 17.25 | -2.82% | 33,129 |
| Mar 23, 2026 | 16.90 | 18.00 | 16.55 | 17.75 | 17.75 | 7.58% | 56,411 |
| Mar 20, 2026 | 16.40 | 16.70 | 16.35 | 16.50 | 16.50 | -2.37% | 23,503 |
| Mar 19, 2026 | 16.95 | 17.00 | 16.80 | 16.90 | 16.90 | -0.29% | 11,122 |
| Mar 18, 2026 | 16.90 | 17.00 | 16.70 | 16.95 | 16.95 | 0.30% | 26,754 |
| Mar 17, 2026 | 17.15 | 17.20 | 16.85 | 16.90 | 16.90 | -0.59% | 29,298 |
| Mar 16, 2026 | 17.20 | 17.30 | 16.85 | 17.00 | 17.00 | 1.49% | 16,056 |
| Mar 13, 2026 | 16.85 | 16.95 | 16.70 | 16.75 | 16.75 | -0.89% | 218,179 |
| Mar 12, 2026 | 17.55 | 17.55 | 16.70 | 16.90 | 16.90 | -0.59% | 19,730 |
| Mar 11, 2026 | 16.50 | 17.10 | 16.50 | 17.00 | 17.00 | -0.58% | 65,270 |
| Mar 10, 2026 | 16.85 | 17.85 | 16.85 | 17.10 | 17.10 | 2.09% | 237,126 |
| Mar 9, 2026 | 17.30 | 17.30 | 16.70 | 16.75 | 16.75 | -2.05% | 28,126 |
| Mar 6, 2026 | 17.15 | 17.15 | 17.00 | 17.10 | 17.10 | 0.59% | 4,027 |
| Mar 5, 2026 | 17.55 | 17.55 | 16.95 | 17.00 | 17.00 | - | 18,005 |
| Mar 4, 2026 | 16.60 | 17.30 | 16.60 | 17.00 | 17.00 | - | 66,513 |
| Mar 3, 2026 | 17.10 | 17.10 | 16.80 | 17.00 | 17.00 | -0.58% | 62,001 |
| Mar 2, 2026 | 17.10 | 17.10 | 16.65 | 17.10 | 17.10 | - | 9,562 |
| Feb 26, 2026 | 17.45 | 17.45 | 16.80 | 17.10 | 17.10 | 1.18% | 68,010 |
| Feb 25, 2026 | 16.65 | 16.90 | 16.50 | 16.90 | 16.90 | - | 25,070 |
| Feb 24, 2026 | 17.05 | 17.05 | 16.50 | 16.90 | 16.90 | - | 42,388 |
| Feb 23, 2026 | 16.65 | 17.10 | 16.65 | 16.90 | 16.90 | 1.81% | 75,699 |
| Feb 11, 2026 | 16.35 | 16.60 | 16.35 | 16.60 | 16.60 | 1.84% | 261,141 |
| Feb 10, 2026 | 16.35 | 16.35 | 16.20 | 16.30 | 16.30 | 0.93% | 4,048 |
| Feb 9, 2026 | 16.50 | 16.60 | 16.15 | 16.15 | 16.15 | 1.57% | 85,857 |
| Feb 6, 2026 | 16.75 | 16.80 | 15.45 | 15.90 | 15.90 | -5.36% | 52,366 |
| Feb 5, 2026 | 17.05 | 17.05 | 16.70 | 16.80 | 16.80 | 1.20% | 87,007 |
| Feb 4, 2026 | 16.80 | 17.00 | 16.60 | 16.60 | 16.60 | -1.78% | 70,768 |
| Feb 3, 2026 | 16.05 | 16.95 | 16.05 | 16.90 | 16.90 | 4.32% | 95,761 |
| Feb 2, 2026 | 16.15 | 16.20 | 15.80 | 16.20 | 16.20 | 2.53% | 80,681 |
| Jan 30, 2026 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | - | 5,032 |
| Jan 29, 2026 | 16.60 | 16.60 | 15.80 | 15.80 | 15.80 | -3.95% | 49,937 |
| Jan 28, 2026 | 16.50 | 16.55 | 16.40 | 16.45 | 16.45 | 1.86% | 179,595 |
| Jan 27, 2026 | 16.55 | 16.55 | 16.05 | 16.15 | 16.15 | -1.22% | 50,319 |
| Jan 26, 2026 | 16.35 | 16.40 | 16.20 | 16.35 | 16.35 | 2.19% | 25,006 |
| Jan 23, 2026 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | 1.91% | 29,487 |
| Jan 22, 2026 | 15.65 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | 35,101 |
| Jan 21, 2026 | 15.60 | 15.65 | 15.50 | 15.60 | 15.60 | - | 80,813 |
| Jan 20, 2026 | 15.50 | 15.65 | 15.50 | 15.60 | 15.60 | -0.32% | 71,003 |
| Jan 19, 2026 | 15.75 | 15.80 | 15.45 | 15.65 | 15.65 | -0.95% | 84,153 |
| Jan 16, 2026 | 15.60 | 15.85 | 15.60 | 15.80 | 15.80 | 1.28% | 50,247 |
| Jan 15, 2026 | 15.35 | 15.65 | 15.30 | 15.60 | 15.60 | 1.30% | 126,703 |
| Jan 14, 2026 | 15.45 | 15.45 | 15.00 | 15.40 | 15.40 | -0.32% | 118,976 |
| Jan 13, 2026 | 16.00 | 16.00 | 15.10 | 15.45 | 15.45 | -3.44% | 61,105 |
| Jan 12, 2026 | 16.40 | 16.40 | 15.80 | 16.00 | 16.00 | -2.44% | 107,616 |
| Jan 9, 2026 | 16.30 | 16.65 | 16.20 | 16.40 | 16.40 | -0.61% | 134,504 |
| Jan 8, 2026 | 16.60 | 16.80 | 16.40 | 16.50 | 16.50 | -0.60% | 145,837 |
| Jan 7, 2026 | 16.90 | 16.95 | 16.00 | 16.60 | 16.60 | -1.19% | 350,812 |