Wholetech System Hitech Limited (TPEX:3402)
Taiwan · Delayed Price · Currency is TWD 135.00
0.00 (0.00%)
Sep 5, 2025, 1:30 PM CST
Wholetech System Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 134.00 | 137.00 | 131.50 | 135.00 | 135.00 | - | 2,057,832 |
| Sep 4, 2025 | 148.50 | 149.00 | 135.00 | 135.00 | 135.00 | -9.70% | 4,100,668 |
| Sep 3, 2025 | 146.00 | 157.50 | 144.50 | 149.50 | 149.50 | 2.05% | 4,617,212 |
| Sep 2, 2025 | 139.00 | 150.50 | 137.50 | 146.50 | 146.50 | 6.93% | 7,585,634 |
| Sep 1, 2025 | 140.00 | 140.00 | 134.00 | 137.00 | 137.00 | -2.84% | 2,014,334 |
| Aug 29, 2025 | 140.00 | 142.50 | 138.50 | 141.00 | 141.00 | 2.92% | 1,995,366 |
| Aug 28, 2025 | 141.00 | 142.00 | 137.00 | 137.00 | 137.00 | -2.84% | 2,265,195 |
| Aug 27, 2025 | 138.00 | 143.50 | 134.50 | 141.00 | 141.00 | 3.68% | 3,874,265 |
| Aug 26, 2025 | 129.50 | 137.00 | 129.00 | 136.00 | 136.00 | 5.84% | 3,733,241 |
| Aug 25, 2025 | 131.00 | 132.50 | 127.50 | 128.50 | 128.50 | -0.39% | 1,922,087 |
| Aug 22, 2025 | 130.00 | 137.00 | 127.50 | 129.00 | 129.00 | 1.98% | 5,853,574 |
| Aug 21, 2025 | 116.50 | 126.50 | 116.50 | 126.50 | 126.50 | 10.00% | 3,000,360 |
| Aug 20, 2025 | 117.00 | 119.00 | 113.50 | 115.00 | 115.00 | -2.54% | 1,183,988 |
| Aug 19, 2025 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | -3.67% | 1,401,955 |
| Aug 18, 2025 | 123.50 | 124.50 | 121.00 | 122.50 | 122.50 | -1.21% | 1,106,080 |
| Aug 15, 2025 | 124.00 | 126.50 | 121.50 | 124.00 | 124.00 | 1.64% | 1,582,373 |
| Aug 14, 2025 | 124.00 | 124.00 | 117.50 | 122.00 | 122.00 | - | 2,426,990 |
| Aug 13, 2025 | 114.50 | 122.50 | 113.50 | 122.00 | 122.00 | 8.44% | 4,374,114 |
| Aug 12, 2025 | 117.50 | 117.50 | 112.00 | 112.50 | 112.50 | -1.32% | 1,853,224 |
| Aug 11, 2025 | 112.00 | 115.50 | 111.00 | 114.00 | 114.00 | 4.59% | 3,869,837 |
| Aug 8, 2025 | 108.50 | 109.00 | 107.00 | 109.00 | 109.00 | 9.66% | 3,324,357 |
| Aug 7, 2025 | 94.40 | 101.00 | 94.40 | 99.40 | 99.40 | 6.88% | 1,386,902 |
| Aug 6, 2025 | 94.40 | 94.40 | 92.50 | 93.00 | 93.00 | -0.96% | 55,705 |
| Aug 5, 2025 | 93.20 | 94.10 | 92.70 | 93.90 | 93.90 | 2.18% | 82,636 |
| Aug 4, 2025 | 91.40 | 92.30 | 91.30 | 91.90 | 91.90 | -0.11% | 34,455 |
| Aug 1, 2025 | 90.10 | 92.20 | 90.10 | 92.00 | 92.00 | 0.77% | 92,820 |
| Jul 31, 2025 | 92.10 | 92.60 | 91.20 | 91.30 | 91.30 | -0.65% | 140,959 |
| Jul 30, 2025 | 93.00 | 93.00 | 91.90 | 91.90 | 91.90 | -0.76% | 156,393 |
| Jul 29, 2025 | 94.80 | 94.80 | 92.50 | 92.60 | 92.60 | -2.42% | 202,532 |
| Jul 28, 2025 | 94.60 | 95.10 | 94.10 | 94.90 | 94.90 | 1.06% | 122,306 |
| Jul 25, 2025 | 94.30 | 94.30 | 93.30 | 93.90 | 93.90 | -0.42% | 123,014 |
| Jul 24, 2025 | 93.80 | 95.10 | 93.80 | 94.30 | 94.30 | -4.84% | 216,045 |
| Jul 23, 2025 | 99.50 | 100.00 | 98.70 | 99.10 | 94.10 | 0.41% | 491,369 |
| Jul 22, 2025 | 101.00 | 101.50 | 98.40 | 98.70 | 93.72 | -2.28% | 257,551 |
| Jul 21, 2025 | 101.00 | 102.00 | 100.50 | 101.00 | 95.90 | 1.00% | 371,573 |
| Jul 18, 2025 | 100.50 | 100.50 | 99.80 | 100.00 | 94.95 | 0.30% | 191,350 |
| Jul 17, 2025 | 98.80 | 100.00 | 98.00 | 99.70 | 94.67 | 1.84% | 241,620 |
| Jul 16, 2025 | 98.10 | 99.60 | 97.90 | 97.90 | 92.96 | 0.31% | 295,195 |
| Jul 15, 2025 | 97.70 | 97.90 | 97.10 | 97.60 | 92.68 | 0.31% | 85,454 |
| Jul 14, 2025 | 98.40 | 98.60 | 97.20 | 97.30 | 92.39 | -1.12% | 66,723 |
| Jul 11, 2025 | 95.60 | 98.90 | 95.60 | 98.40 | 93.44 | 2.93% | 183,684 |
| Jul 10, 2025 | 98.80 | 98.80 | 95.10 | 95.60 | 90.78 | -3.63% | 443,946 |
| Jul 9, 2025 | 98.70 | 99.50 | 98.70 | 99.20 | 94.19 | 0.51% | 71,484 |
| Jul 8, 2025 | 99.90 | 99.90 | 98.00 | 98.70 | 93.72 | -0.80% | 99,435 |
| Jul 7, 2025 | 98.10 | 99.90 | 98.10 | 99.50 | 94.48 | 0.51% | 101,974 |
| Jul 4, 2025 | 102.50 | 102.50 | 98.70 | 99.00 | 94.01 | -1.98% | 259,973 |
| Jul 3, 2025 | 101.00 | 102.50 | 100.00 | 101.00 | 95.90 | 1.00% | 390,571 |
| Jul 2, 2025 | 100.50 | 101.00 | 99.80 | 100.00 | 94.95 | - | 174,876 |
| Jul 1, 2025 | 99.30 | 101.00 | 99.30 | 100.00 | 94.95 | 0.70% | 254,644 |
| Jun 30, 2025 | 100.50 | 100.50 | 99.10 | 99.30 | 94.29 | -0.60% | 171,342 |