Wholetech System Hitech Limited (TPEX:3402)
Taiwan · Delayed Price · Currency is TWD 118.00
-0.50 (-0.42%)
Dec 5, 2025, 1:30 PM CST
Wholetech System Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.00 | 118.50 | 116.50 | 118.00 | 118.00 | -0.42% | 121,645 |
| Dec 4, 2025 | 118.50 | 120.50 | 118.00 | 118.50 | 118.50 | - | 189,503 |
| Dec 3, 2025 | 116.00 | 119.00 | 116.00 | 118.50 | 118.50 | 2.60% | 209,101 |
| Dec 2, 2025 | 117.00 | 118.00 | 115.50 | 115.50 | 115.50 | -1.70% | 181,233 |
| Dec 1, 2025 | 121.50 | 121.50 | 117.50 | 117.50 | 117.50 | -1.26% | 295,799 |
| Nov 28, 2025 | 117.50 | 120.00 | 116.00 | 119.00 | 119.00 | 2.15% | 466,238 |
| Nov 27, 2025 | 116.50 | 117.00 | 115.00 | 116.50 | 116.50 | 0.87% | 139,535 |
| Nov 26, 2025 | 114.00 | 116.50 | 113.50 | 115.50 | 115.50 | 2.21% | 286,138 |
| Nov 25, 2025 | 112.50 | 114.00 | 112.00 | 113.00 | 113.00 | 2.26% | 181,852 |
| Nov 24, 2025 | 110.00 | 111.00 | 109.50 | 110.50 | 110.50 | 0.91% | 153,070 |
| Nov 21, 2025 | 110.00 | 110.50 | 108.50 | 109.50 | 109.50 | -3.10% | 234,114 |
| Nov 20, 2025 | 113.00 | 114.00 | 111.50 | 113.00 | 113.00 | 3.67% | 183,823 |
| Nov 19, 2025 | 110.00 | 111.50 | 109.00 | 109.00 | 109.00 | -1.36% | 235,085 |
| Nov 18, 2025 | 113.00 | 114.00 | 110.00 | 110.50 | 110.50 | -3.07% | 507,544 |
| Nov 17, 2025 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.72% | 326,744 |
| Nov 14, 2025 | 117.50 | 119.50 | 115.50 | 116.00 | 116.00 | -3.73% | 454,917 |
| Nov 13, 2025 | 116.00 | 121.50 | 115.50 | 120.50 | 120.50 | 4.33% | 787,714 |
| Nov 12, 2025 | 116.00 | 117.50 | 115.00 | 115.50 | 115.50 | 0.87% | 404,330 |
| Nov 11, 2025 | 117.00 | 117.50 | 114.00 | 114.50 | 114.50 | -2.55% | 614,572 |
| Nov 10, 2025 | 117.50 | 118.00 | 114.50 | 117.50 | 117.50 | 0.43% | 322,175 |
| Nov 7, 2025 | 119.00 | 119.00 | 116.50 | 117.00 | 117.00 | -1.68% | 270,855 |
| Nov 6, 2025 | 118.50 | 120.00 | 116.50 | 119.00 | 119.00 | 0.85% | 342,765 |
| Nov 5, 2025 | 117.50 | 119.50 | 116.00 | 118.00 | 118.00 | -1.26% | 426,492 |
| Nov 4, 2025 | 121.50 | 122.00 | 119.50 | 119.50 | 119.50 | -1.65% | 316,942 |
| Nov 3, 2025 | 121.00 | 122.50 | 120.00 | 121.50 | 121.50 | 0.41% | 442,603 |
| Oct 31, 2025 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 1.26% | 384,844 |
| 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 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 |