Wholetech System Hitech Limited (TPEX:3402)
Taiwan · Delayed Price · Currency is TWD 121.00
+1.50 (1.26%)
Oct 31, 2025, 2:32 PM CST
Wholetech System Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 1.26% | 382,742 |
| Oct 30, 2025 | 121.50 | 121.50 | 119.00 | 119.50 | 119.50 | -1.65% | 370,567 |
| Oct 29, 2025 | 120.50 | 122.00 | 120.00 | 121.50 | 121.50 | 1.67% | 418,954 |
| Oct 28, 2025 | 122.50 | 122.50 | 119.00 | 119.50 | 119.50 | -2.45% | 722,799 |
| Oct 27, 2025 | 124.00 | 124.50 | 120.50 | 122.50 | 122.50 | 0.41% | 473,373 |
| Oct 23, 2025 | 122.00 | 123.50 | 121.50 | 122.00 | 122.00 | -1.21% | 357,704 |
| Oct 22, 2025 | 124.00 | 124.00 | 122.50 | 123.50 | 123.50 | -0.80% | 477,179 |
| Oct 21, 2025 | 125.00 | 127.00 | 124.50 | 124.50 | 124.50 | 0.40% | 490,345 |
| Oct 20, 2025 | 125.00 | 125.50 | 123.00 | 124.00 | 124.00 | - | 609,748 |
| Oct 17, 2025 | 129.00 | 129.00 | 123.00 | 124.00 | 124.00 | -4.98% | 2,220,922 |
| Oct 16, 2025 | 133.50 | 135.00 | 127.50 | 130.50 | 130.50 | -4.40% | 4,314,124 |
| Oct 15, 2025 | 129.00 | 136.50 | 126.00 | 136.50 | 136.50 | 9.64% | 6,443,216 |
| Oct 14, 2025 | 127.00 | 130.50 | 123.00 | 124.50 | 124.50 | 0.81% | 1,092,860 |
| Oct 13, 2025 | 120.00 | 124.00 | 120.00 | 123.50 | 123.50 | -1.59% | 549,557 |
| Oct 9, 2025 | 127.00 | 127.00 | 124.50 | 125.50 | 125.50 | - | 382,168 |
| Oct 8, 2025 | 125.00 | 126.00 | 123.00 | 125.50 | 125.50 | -0.40% | 590,567 |
| Oct 7, 2025 | 128.00 | 128.50 | 124.50 | 126.00 | 126.00 | -1.95% | 1,047,088 |
| Oct 3, 2025 | 129.50 | 130.50 | 127.50 | 128.50 | 128.50 | -1.53% | 960,492 |
| Oct 2, 2025 | 134.50 | 136.00 | 130.00 | 130.50 | 130.50 | -2.25% | 826,286 |
| Oct 1, 2025 | 133.50 | 135.50 | 132.00 | 133.50 | 133.50 | - | 536,282 |
| Sep 30, 2025 | 130.50 | 136.00 | 129.00 | 133.50 | 133.50 | 3.49% | 929,605 |
| Sep 29, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Sep 26, 2025 | 135.50 | 135.50 | 128.00 | 129.00 | 129.00 | -4.80% | 1,520,802 |
| Sep 25, 2025 | 134.00 | 140.50 | 133.50 | 135.50 | 135.50 | 0.74% | 2,827,765 |
| Sep 24, 2025 | 130.50 | 135.00 | 129.00 | 134.50 | 134.50 | 3.07% | 1,044,972 |
| Sep 23, 2025 | 132.00 | 132.00 | 126.50 | 130.50 | 130.50 | -0.38% | 938,030 |
| Sep 22, 2025 | 133.50 | 133.50 | 130.00 | 131.00 | 131.00 | -0.76% | 704,290 |
| Sep 19, 2025 | 134.00 | 135.50 | 131.00 | 132.00 | 132.00 | -1.49% | 674,526 |
| Sep 18, 2025 | 133.50 | 136.00 | 133.00 | 134.00 | 134.00 | 0.75% | 510,298 |
| Sep 17, 2025 | 134.50 | 135.50 | 131.50 | 133.00 | 133.00 | -1.85% | 800,334 |
| Sep 16, 2025 | 134.00 | 139.50 | 132.00 | 135.50 | 135.50 | 3.04% | 1,466,410 |
| Sep 15, 2025 | 138.00 | 138.00 | 129.50 | 131.50 | 131.50 | -4.01% | 1,545,679 |
| Sep 12, 2025 | 137.50 | 141.00 | 135.00 | 137.00 | 137.00 | 0.74% | 1,400,231 |
| Sep 11, 2025 | 138.00 | 142.50 | 135.00 | 136.00 | 136.00 | 0.37% | 2,833,918 |
| Sep 10, 2025 | 134.50 | 138.00 | 134.00 | 135.50 | 135.50 | 0.74% | 1,221,876 |
| Sep 9, 2025 | 138.00 | 138.00 | 132.00 | 134.50 | 134.50 | -2.18% | 1,903,536 |
| Sep 8, 2025 | 136.00 | 139.50 | 134.00 | 137.50 | 137.50 | 1.85% | 1,401,279 |
| Sep 5, 2025 | 134.00 | 137.00 | 131.50 | 135.00 | 135.00 | - | 2,065,928 |
| 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 |