Taiwan Wax Company,Ltd. (TPEX:1742)
Taiwan · Delayed Price · Currency is TWD 17.70
+0.20 (1.14%)
Sep 29, 2026, 11:19 AM CST
Taiwan Wax Company,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 17.65 | 17.65 | 17.40 | 17.50 | 17.50 | - | 55,002 |
| Sep 23, 2026 | 17.60 | 17.60 | 17.35 | 17.50 | 17.50 | - | 64,001 |
| Sep 22, 2026 | 17.70 | 17.70 | 17.40 | 17.50 | 17.50 | - | 144,465 |
| Sep 21, 2026 | 17.75 | 17.75 | 17.50 | 17.50 | 17.50 | -0.28% | 116,450 |
| Sep 18, 2026 | 17.85 | 17.85 | 17.45 | 17.55 | 17.55 | - | 46,001 |
| Sep 17, 2026 | 17.90 | 17.90 | 17.50 | 17.55 | 17.55 | -0.28% | 13,003 |
| Sep 16, 2026 | 17.60 | 17.60 | 17.45 | 17.60 | 17.60 | - | 20,024 |
| Sep 15, 2026 | 17.70 | 17.70 | 17.35 | 17.60 | 17.60 | 1.15% | 19,971 |
| Sep 14, 2026 | 17.50 | 17.80 | 17.40 | 17.40 | 17.40 | -0.57% | 49,001 |
| Sep 11, 2026 | 17.75 | 17.75 | 17.50 | 17.50 | 17.50 | -0.57% | 40,201 |
| Sep 10, 2026 | 17.70 | 17.70 | 17.45 | 17.60 | 17.60 | -0.28% | 29,000 |
| Sep 9, 2026 | 17.75 | 17.75 | 17.45 | 17.65 | 17.65 | - | 13,209 |
| Sep 8, 2026 | 17.75 | 17.75 | 17.45 | 17.65 | 17.65 | -0.84% | 17,630 |
| Sep 7, 2026 | 18.00 | 18.00 | 17.00 | 17.80 | 17.80 | - | 117,922 |
| Sep 4, 2026 | 17.80 | 17.80 | 17.60 | 17.80 | 17.80 | 1.14% | 58,522 |
| Sep 3, 2026 | 18.05 | 18.05 | 17.60 | 17.60 | 17.60 | -1.68% | 103,543 |
| Sep 2, 2026 | 18.05 | 18.05 | 17.60 | 17.90 | 17.90 | - | 74,037 |
| Sep 1, 2026 | 17.90 | 18.00 | 17.60 | 17.90 | 17.90 | - | 111,033 |
| Aug 31, 2026 | 17.95 | 17.95 | 17.50 | 17.90 | 17.90 | 0.85% | 62,000 |
| Aug 28, 2026 | 17.50 | 17.75 | 17.40 | 17.75 | 17.75 | 0.85% | 144,272 |
| Aug 27, 2026 | 17.60 | 17.80 | 17.50 | 17.60 | 17.60 | -1.40% | 62,037 |
| Aug 26, 2026 | 17.45 | 17.85 | 17.40 | 17.85 | 17.85 | 2.59% | 107,327 |
| Aug 25, 2026 | 18.20 | 18.20 | 17.40 | 17.40 | 17.40 | -1.97% | 50,003 |
| Aug 24, 2026 | 17.50 | 17.75 | 17.50 | 17.75 | 17.75 | -0.28% | 27,513 |
| Aug 21, 2026 | 17.95 | 18.15 | 17.45 | 17.80 | 17.80 | - | 99,050 |
| Aug 20, 2026 | 18.15 | 18.15 | 17.50 | 17.80 | 17.80 | -1.11% | 204,486 |
| Aug 19, 2026 | 17.70 | 18.20 | 17.50 | 18.00 | 18.00 | 0.28% | 129,026 |
| Aug 18, 2026 | 17.60 | 18.40 | 17.35 | 17.95 | 17.95 | 2.57% | 83,092 |
| Aug 17, 2026 | 17.70 | 17.70 | 17.30 | 17.50 | 17.50 | - | 83,013 |
| Aug 14, 2026 | 17.70 | 17.85 | 17.50 | 17.50 | 17.50 | -0.85% | 34,110 |
| Aug 13, 2026 | 17.40 | 17.70 | 17.40 | 17.65 | 17.65 | - | 28,268 |
| Aug 12, 2026 | 17.65 | 17.75 | 17.35 | 17.65 | 17.65 | -1.40% | 104,216 |
| Aug 11, 2026 | 17.85 | 17.90 | 17.15 | 17.90 | 17.90 | 0.28% | 93,101 |
| Aug 10, 2026 | 17.95 | 17.95 | 17.55 | 17.85 | 17.85 | 0.28% | 41,212 |
| Aug 7, 2026 | 18.00 | 18.00 | 17.50 | 17.80 | 17.80 | -0.84% | 52,155 |
| Aug 6, 2026 | 17.85 | 17.95 | 17.00 | 17.95 | 17.95 | -0.83% | 121,003 |
| Aug 5, 2026 | 18.00 | 18.20 | 16.55 | 18.10 | 18.10 | -1.36% | 267,070 |
| Aug 4, 2026 | 18.50 | 18.50 | 18.05 | 18.35 | 18.35 | -0.81% | 71,341 |
| Aug 3, 2026 | 17.90 | 18.75 | 17.65 | 18.50 | 18.50 | 3.35% | 238,160 |
| Jul 31, 2026 | 16.65 | 18.15 | 15.85 | 17.90 | 17.90 | 8.16% | 301,902 |
| Jul 30, 2026 | 16.00 | 16.55 | 15.80 | 16.55 | 16.55 | 3.12% | 88,000 |
| Jul 29, 2026 | 15.95 | 16.30 | 15.80 | 16.05 | 16.05 | 0.31% | 55,983 |
| Jul 28, 2026 | 16.05 | 16.05 | 15.90 | 16.00 | 16.00 | -0.93% | 22,229 |
| Jul 27, 2026 | 16.20 | 16.20 | 16.15 | 16.15 | 16.15 | -2.12% | 5,004 |
| Jul 24, 2026 | 16.65 | 16.65 | 16.10 | 16.50 | 16.50 | 0.61% | 32,010 |
| Jul 23, 2026 | 16.00 | 16.40 | 15.95 | 16.40 | 16.40 | 3.47% | 33,672 |
| Jul 22, 2026 | 16.00 | 16.00 | 15.70 | 15.85 | 15.85 | -3.35% | 36,301 |
| Jul 21, 2026 | 16.30 | 16.40 | 16.05 | 16.40 | 16.40 | 0.61% | 64,504 |
| Jul 20, 2026 | 16.50 | 16.75 | 16.10 | 16.30 | 16.30 | 0.62% | 63,746 |
| Jul 17, 2026 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | -0.31% | 52,071 |