Taiwan Wax Company,Ltd. (TPEX:1742)
Taiwan · Delayed Price · Currency is TWD 15.55
+0.20 (1.30%)
Jul 15, 2026, 9:51 AM CST
Taiwan Wax Company,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | - | 3.28% | 1,000 |
| Jul 13, 2026 | 15.40 | 15.40 | 15.25 | 15.25 | 15.25 | 0.33% | 5,005 |
| Jul 9, 2026 | 15.35 | 15.35 | 15.10 | 15.20 | 15.20 | -0.33% | 6,002 |
| Jul 8, 2026 | 15.05 | 15.30 | 15.05 | 15.25 | 15.25 | -0.33% | 12,274 |
| Jul 7, 2026 | 15.45 | 15.55 | 15.30 | 15.30 | 15.30 | -0.33% | 35,472 |
| Jul 6, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.97% | 5,060 |
| Jul 3, 2026 | 15.50 | 15.50 | 15.05 | 15.50 | 15.50 | 0.65% | 35,834 |
| Jul 2, 2026 | 15.20 | 15.40 | 14.90 | 15.40 | 15.40 | 0.33% | 17,151 |
| Jul 1, 2026 | 15.05 | 15.35 | 15.00 | 15.35 | 15.35 | 0.33% | 60,817 |
| Jun 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.99% | 1,100 |
| Jun 29, 2026 | 14.85 | 15.25 | 14.85 | 15.15 | 15.15 | 0.66% | 3,101 |
| Jun 26, 2026 | 15.30 | 15.35 | 15.05 | 15.05 | 15.05 | 0.67% | 13,316 |
| Jun 25, 2026 | 14.90 | 15.00 | 14.30 | 14.95 | 14.95 | -1.97% | 27,623 |
| Jun 24, 2026 | 15.15 | 15.25 | 15.10 | 15.25 | 15.25 | -0.33% | 15,617 |
| Jun 23, 2026 | 15.50 | 15.50 | 15.15 | 15.30 | 15.30 | -0.65% | 22,585 |
| Jun 22, 2026 | 15.40 | 15.45 | 15.30 | 15.40 | 15.40 | -1.28% | 18,812 |
| Jun 18, 2026 | 15.65 | 15.70 | 15.45 | 15.60 | 15.60 | 0.65% | 75,144 |
| Jun 17, 2026 | 16.10 | 16.25 | 15.30 | 15.50 | 15.50 | -0.64% | 38,007 |
| Jun 16, 2026 | 15.70 | 15.80 | 15.50 | 15.60 | 15.60 | -0.64% | 34,446 |
| Jun 15, 2026 | 15.70 | 15.70 | 15.50 | 15.70 | 15.70 | 1.29% | 35,111 |
| Jun 12, 2026 | 15.20 | 15.95 | 15.20 | 15.50 | 15.50 | -1.59% | 39,738 |
| Jun 11, 2026 | 14.80 | 15.75 | 14.70 | 15.75 | 15.75 | 7.88% | 43,275 |
| Jun 10, 2026 | 15.00 | 15.20 | 14.60 | 14.60 | 14.60 | -4.58% | 52,930 |
| Jun 9, 2026 | 15.25 | 15.75 | 15.05 | 15.30 | 15.30 | -1.29% | 42,404 |
| Jun 8, 2026 | 15.60 | 15.95 | 15.10 | 15.50 | 15.50 | -3.73% | 32,129 |
| Jun 5, 2026 | 17.20 | 17.20 | 16.05 | 16.10 | 16.10 | 1.26% | 106,106 |
| Jun 4, 2026 | 15.70 | 16.15 | 15.65 | 15.90 | 15.90 | 1.92% | 63,831 |
| 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 |