Taiwan Wax Company,Ltd. (TPEX:1742)
Taiwan · Delayed Price · Currency is TWD 15.60
+0.10 (0.65%)
Jun 3, 2026, 1:24 PM CST
Taiwan Wax Company,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 85,348 |
| Jun 2, 2026 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | 0.65% | 53,580 |
| Jun 1, 2026 | 15.50 | 15.90 | 15.35 | 15.40 | 15.40 | 1.32% | 46,010 |
| May 29, 2026 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | 0.33% | 26,606 |
| May 28, 2026 | 15.15 | 15.15 | 14.90 | 15.15 | 15.15 | 2.02% | 21,709 |
| May 27, 2026 | 15.00 | 15.10 | 14.85 | 14.85 | 14.85 | -1.00% | 45,561 |
| May 26, 2026 | 15.20 | 15.40 | 14.85 | 15.00 | 15.00 | -1.32% | 21,005 |
| May 25, 2026 | 15.00 | 15.25 | 14.80 | 15.20 | 15.20 | 1.33% | 55,463 |
| May 22, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 24,963 |
| May 21, 2026 | 15.70 | 15.70 | 15.00 | 15.00 | 15.00 | -1.32% | 26,591 |
| May 20, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 0.66% | 9,352 |
| May 19, 2026 | 15.30 | 15.30 | 15.05 | 15.10 | 15.10 | -2.27% | 12,000 |
| May 18, 2026 | 15.05 | 15.45 | 15.05 | 15.45 | 15.45 | 2.66% | 29,832 |
| May 15, 2026 | 15.20 | 15.90 | 15.05 | 15.05 | 15.05 | -0.66% | 38,619 |
| May 14, 2026 | 15.60 | 15.60 | 15.15 | 15.15 | 15.15 | -2.88% | 34,007 |
| May 13, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | - | 3,150 |
| May 12, 2026 | 15.35 | 15.85 | 15.25 | 15.60 | 15.60 | -0.95% | 42,012 |
| May 11, 2026 | 15.45 | 15.85 | 15.35 | 15.75 | 15.75 | 1.61% | 34,425 |
| May 8, 2026 | 15.70 | 15.70 | 15.20 | 15.50 | 15.50 | - | 20,262 |
| May 7, 2026 | 15.25 | 15.60 | 15.20 | 15.50 | 15.50 | - | 15,854 |
| May 6, 2026 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | - | 17,445 |
| May 5, 2026 | 15.80 | 15.80 | 15.25 | 15.50 | 15.50 | -2.52% | 69,001 |
| May 4, 2026 | 16.00 | 16.00 | 15.70 | 15.90 | 15.90 | - | 11,147 |
| Apr 30, 2026 | 16.00 | 16.00 | 15.75 | 15.90 | 15.90 | -0.62% | 7,003 |
| Apr 29, 2026 | 16.00 | 16.00 | 15.75 | 16.00 | 16.00 | -0.62% | 12,451 |
| Apr 28, 2026 | 16.00 | 16.30 | 15.70 | 16.10 | 16.10 | 2.22% | 18,791 |
| Apr 27, 2026 | 16.55 | 16.55 | 15.70 | 15.75 | 15.75 | 1.29% | 8,252 |
| Apr 24, 2026 | 15.55 | 15.60 | 15.50 | 15.55 | 15.55 | -0.32% | 18,300 |
| Apr 23, 2026 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | -2.80% | 30,002 |
| Apr 22, 2026 | 16.00 | 16.20 | 16.00 | 16.05 | 16.05 | -2.13% | 21,369 |
| Apr 21, 2026 | 16.30 | 16.40 | 15.65 | 16.40 | 16.40 | 3.47% | 49,279 |
| Apr 20, 2026 | 15.95 | 15.95 | 15.85 | 15.85 | 15.85 | - | 14,317 |
| Apr 17, 2026 | 16.00 | 16.00 | 15.70 | 15.85 | 15.85 | -1.86% | 76,102 |
| Apr 16, 2026 | 16.00 | 16.40 | 15.95 | 16.15 | 16.15 | 0.31% | 50,148 |
| Apr 15, 2026 | 16.00 | 16.15 | 15.90 | 16.10 | 16.10 | 1.90% | 59,046 |
| Apr 14, 2026 | 16.00 | 16.10 | 15.75 | 15.80 | 15.80 | -1.25% | 113,099 |
| Apr 13, 2026 | 16.10 | 16.35 | 16.00 | 16.00 | 16.00 | -1.84% | 25,488 |
| Apr 10, 2026 | 16.00 | 16.30 | 15.80 | 16.30 | 16.30 | -0.31% | 100,103 |
| Apr 9, 2026 | 15.80 | 16.35 | 15.60 | 16.35 | 16.35 | 1.24% | 28,300 |
| Apr 8, 2026 | 16.20 | 16.40 | 16.15 | 16.15 | 16.15 | 0.62% | 28,941 |
| Apr 7, 2026 | 16.55 | 16.70 | 16.05 | 16.05 | 16.05 | -2.43% | 43,001 |
| Apr 2, 2026 | 16.35 | 16.55 | 16.25 | 16.45 | 16.45 | 0.61% | 34,023 |
| Apr 1, 2026 | 16.85 | 16.85 | 16.30 | 16.35 | 16.35 | 0.93% | 20,254 |
| Mar 31, 2026 | 16.60 | 16.60 | 16.20 | 16.20 | 16.20 | -1.82% | 19,006 |
| Mar 30, 2026 | 17.00 | 17.00 | 16.40 | 16.50 | 16.50 | -2.94% | 36,099 |
| 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 |