Taiwan Wax Company,Ltd. (TPEX:1742)
Taiwan · Delayed Price · Currency is TWD 16.60
+0.30 (1.84%)
At close: Feb 11, 2026
Taiwan Wax Company,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 16.75 | 17.40 | 16.55 | 16.80 | 16.80 | 2.44% | 518,282 |
| Jan 5, 2026 | 15.50 | 16.40 | 15.00 | 16.40 | 16.40 | 9.70% | 536,638 |
| Jan 2, 2026 | 13.75 | 14.95 | 13.75 | 14.95 | 14.95 | 9.93% | 248,217 |
| Dec 31, 2025 | 13.65 | 13.70 | 13.60 | 13.60 | 13.60 | - | 31,127 |
| Dec 30, 2025 | 13.55 | 13.70 | 13.40 | 13.60 | 13.60 | - | 35,523 |
| Dec 29, 2025 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | 0.74% | 16,001 |
| Dec 26, 2025 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | 0.37% | 41,026 |
| Dec 24, 2025 | 13.55 | 13.55 | 13.30 | 13.45 | 13.45 | 0.37% | 4,001 |
| Dec 23, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 0.75% | 15,002 |
| Dec 22, 2025 | 13.65 | 13.65 | 13.25 | 13.30 | 13.30 | -1.12% | 18,643 |
| Dec 19, 2025 | 13.60 | 13.60 | 13.45 | 13.45 | 13.45 | 1.51% | 4,590 |
| Dec 18, 2025 | 13.55 | 13.60 | 13.25 | 13.25 | 13.25 | -1.85% | 19,001 |
| Dec 17, 2025 | 13.90 | 14.05 | 13.50 | 13.50 | 13.50 | 0.37% | 7,310 |
| Dec 16, 2025 | 13.35 | 13.65 | 13.20 | 13.45 | 13.45 | - | 36,050 |
| Dec 15, 2025 | 13.35 | 13.45 | 13.30 | 13.45 | 13.45 | 0.75% | 18,000 |
| Dec 12, 2025 | 13.55 | 13.55 | 13.35 | 13.35 | 13.35 | - | 3,150 |
| Dec 11, 2025 | 13.45 | 13.45 | 13.30 | 13.35 | 13.35 | 0.38% | 5,177 |
| Dec 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 4,000 |
| Dec 9, 2025 | 13.25 | 13.30 | 13.20 | 13.30 | 13.30 | 0.38% | 3,000 |
| Dec 8, 2025 | 13.30 | 13.35 | 13.25 | 13.25 | 13.25 | -0.75% | 11,902 |
| Dec 5, 2025 | 13.30 | 13.35 | 13.25 | 13.35 | 13.35 | -0.37% | 10,145 |
| Dec 4, 2025 | 13.30 | 13.50 | 13.20 | 13.40 | 13.40 | 1.90% | 14,077 |
| Dec 3, 2025 | 13.10 | 13.20 | 13.05 | 13.15 | 13.15 | 0.38% | 31,830 |
| Dec 2, 2025 | 13.45 | 13.50 | 13.10 | 13.10 | 13.10 | -3.68% | 122,356 |