Wayi International Digital Entertainment Co., Ltd. (TPEX:3086)
Taiwan · Delayed Price · Currency is TWD 145.00
+5.00 (3.57%)
Sep 5, 2025, 1:30 PM CST
TPEX:3086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 144.00 | 145.50 | 137.50 | 145.00 | 145.00 | 3.57% | 137,910 |
| Sep 4, 2025 | 137.50 | 143.00 | 137.50 | 140.00 | 140.00 | 1.82% | 70,918 |
| Sep 3, 2025 | 133.50 | 139.50 | 133.50 | 137.50 | 137.50 | 3.00% | 66,052 |
| Sep 2, 2025 | 139.50 | 139.50 | 133.00 | 133.50 | 133.50 | -4.30% | 69,314 |
| Sep 1, 2025 | 146.00 | 146.00 | 134.50 | 139.50 | 139.50 | -5.10% | 183,256 |
| Aug 29, 2025 | 152.00 | 152.00 | 147.00 | 147.00 | 147.00 | -3.29% | 150,272 |
| Aug 28, 2025 | 152.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.87% | 61,893 |
| Aug 27, 2025 | 151.43 | 153.33 | 150.00 | 153.33 | 153.19 | 2.55% | 66,374 |
| Aug 26, 2025 | 150.95 | 151.43 | 148.10 | 149.52 | 149.38 | -0.95% | 26,460 |
| Aug 25, 2025 | 155.24 | 155.24 | 150.48 | 150.95 | 150.81 | -1.25% | 39,823 |
| Aug 22, 2025 | 152.86 | 157.14 | 152.86 | 152.86 | 152.71 | - | 117,268 |
| Aug 21, 2025 | 147.62 | 153.81 | 147.62 | 152.86 | 152.71 | 3.21% | 100,328 |
| Aug 20, 2025 | 152.38 | 152.38 | 147.62 | 148.10 | 147.96 | -2.20% | 61,976 |
| Aug 19, 2025 | 150.48 | 153.81 | 149.52 | 151.43 | 151.29 | 1.28% | 111,532 |
| Aug 18, 2025 | 150.48 | 151.43 | 149.05 | 149.52 | 149.38 | 0.32% | 96,138 |
| Aug 15, 2025 | 145.24 | 150.48 | 145.24 | 149.05 | 148.90 | 2.29% | 144,576 |
| Aug 14, 2025 | 142.86 | 146.67 | 142.86 | 145.71 | 145.58 | 1.99% | 80,499 |
| Aug 13, 2025 | 144.76 | 144.76 | 141.90 | 142.86 | 142.72 | - | 37,551 |
| Aug 12, 2025 | 143.33 | 144.29 | 142.86 | 142.86 | 142.72 | -0.33% | 13,346 |
| Aug 11, 2025 | 142.38 | 144.29 | 141.90 | 143.33 | 143.20 | -0.67% | 34,434 |
| Aug 8, 2025 | 146.19 | 150.48 | 143.33 | 144.29 | 144.15 | -1.30% | 143,341 |
| Aug 7, 2025 | 145.71 | 147.14 | 144.29 | 146.19 | 146.06 | 0.33% | 42,998 |
| Aug 6, 2025 | 148.57 | 149.52 | 145.24 | 145.71 | 145.58 | -1.93% | 49,771 |
| Aug 5, 2025 | 147.14 | 151.90 | 147.14 | 148.57 | 148.43 | 1.30% | 130,111 |
| Aug 4, 2025 | 143.81 | 147.14 | 141.90 | 146.67 | 146.53 | 1.99% | 76,073 |
| Aug 1, 2025 | 143.33 | 146.19 | 142.86 | 143.81 | 143.68 | - | 46,457 |
| Jul 31, 2025 | 142.86 | 144.76 | 142.86 | 143.81 | 143.68 | - | 51,818 |
| Jul 30, 2025 | 145.24 | 146.67 | 143.33 | 143.81 | 143.68 | -0.98% | 35,280 |
| Jul 29, 2025 | 148.57 | 151.43 | 142.86 | 145.24 | 145.10 | -3.17% | 319,796 |
| Jul 28, 2025 | 150.95 | 152.38 | 149.05 | 150.00 | 150.00 | -0.63% | 41,612 |
| Jul 25, 2025 | 152.38 | 153.33 | 150.48 | 150.95 | 150.95 | -0.94% | 33,669 |
| Jul 24, 2025 | 153.33 | 153.33 | 150.95 | 152.38 | 152.38 | 0.32% | 33,807 |
| Jul 23, 2025 | 152.38 | 153.81 | 150.48 | 151.90 | 151.90 | 0.63% | 58,232 |
| Jul 22, 2025 | 157.14 | 159.05 | 150.48 | 150.95 | 150.95 | -3.35% | 158,443 |
| Jul 21, 2025 | 151.43 | 156.67 | 151.43 | 156.19 | 156.19 | 1.87% | 68,066 |
| Jul 18, 2025 | 156.19 | 156.19 | 153.33 | 153.33 | 153.33 | -0.62% | 41,645 |
| Jul 17, 2025 | 154.29 | 155.71 | 153.81 | 154.29 | 154.29 | 0.31% | 32,606 |
| Jul 16, 2025 | 157.14 | 160.95 | 153.81 | 153.81 | 153.81 | -0.92% | 175,875 |
| Jul 15, 2025 | 151.43 | 157.14 | 151.43 | 155.24 | 155.24 | 2.84% | 155,845 |
| Jul 14, 2025 | 154.76 | 154.76 | 150.95 | 150.95 | 150.95 | -1.86% | 70,912 |
| Jul 11, 2025 | 148.57 | 154.29 | 148.57 | 153.81 | 153.81 | 3.86% | 171,249 |
| Jul 10, 2025 | 150.95 | 151.43 | 147.62 | 148.10 | 148.10 | -1.27% | 50,147 |
| Jul 9, 2025 | 149.05 | 152.38 | 149.05 | 150.00 | 150.00 | -0.32% | 109,725 |
| Jul 8, 2025 | 145.71 | 150.48 | 144.76 | 150.48 | 150.48 | 1.94% | 137,334 |
| Jul 7, 2025 | 150.48 | 151.43 | 146.67 | 147.62 | 147.62 | -2.52% | 113,468 |
| Jul 4, 2025 | 154.76 | 155.71 | 150.00 | 151.43 | 151.43 | -1.85% | 104,734 |
| Jul 3, 2025 | 155.24 | 157.62 | 154.29 | 154.29 | 154.29 | -0.61% | 158,103 |
| Jul 2, 2025 | 159.52 | 160.00 | 154.76 | 155.24 | 155.24 | -2.10% | 342,521 |
| Jul 1, 2025 | 154.76 | 159.52 | 154.76 | 158.57 | 158.57 | 2.15% | 245,831 |
| Jun 30, 2025 | 153.81 | 155.24 | 150.48 | 155.24 | 155.24 | 1.88% | 106,729 |