Wholetech System Hitech Limited (TPEX:3402)
Taiwan · Delayed Price · Currency is TWD 125.50
0.00 (0.00%)
Oct 9, 2025, 1:30 PM CST
Wholetech System Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 127.00 | 127.00 | 124.50 | 125.50 | 125.50 | - | 382,160 |
| 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 |
| 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 |