Wholetech System Hitech Limited (TPEX:3402)
Taiwan · Delayed Price · Currency is TWD 139.00
-5.00 (-3.47%)
May 8, 2026, 1:30 PM CST
Wholetech System Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 142.00 | 143.00 | 136.50 | 139.00 | 139.00 | -3.47% | 1,888,111 |
| May 7, 2026 | 146.50 | 146.50 | 143.00 | 144.00 | 144.00 | -1.71% | 1,457,640 |
| May 6, 2026 | 148.50 | 148.50 | 142.50 | 146.50 | 146.50 | 0.69% | 3,524,746 |
| May 5, 2026 | 143.00 | 151.50 | 142.00 | 145.50 | 145.50 | 5.43% | 9,118,083 |
| May 4, 2026 | 131.00 | 139.00 | 130.00 | 138.00 | 138.00 | 6.98% | 1,727,405 |
| Apr 30, 2026 | 131.50 | 131.50 | 129.00 | 129.00 | 129.00 | -1.90% | 574,493 |
| Apr 29, 2026 | 129.50 | 131.50 | 128.50 | 131.50 | 131.50 | -0.38% | 395,194 |
| Apr 28, 2026 | 132.50 | 132.50 | 130.00 | 132.00 | 132.00 | 0.76% | 388,748 |
| Apr 27, 2026 | 138.00 | 138.00 | 130.00 | 131.00 | 131.00 | -4.03% | 1,048,197 |
| Apr 24, 2026 | 140.50 | 141.50 | 136.00 | 136.50 | 136.50 | -1.09% | 1,140,983 |
| Apr 23, 2026 | 144.50 | 144.50 | 132.00 | 138.00 | 138.00 | -1.43% | 3,074,932 |
| Apr 22, 2026 | 136.50 | 144.50 | 136.50 | 140.00 | 140.00 | 4.09% | 3,754,098 |
| Apr 21, 2026 | 137.00 | 137.50 | 134.00 | 134.50 | 134.50 | 0.37% | 1,209,149 |
| Apr 20, 2026 | 135.00 | 138.50 | 133.00 | 134.00 | 134.00 | 1.52% | 1,947,158 |
| Apr 17, 2026 | 124.00 | 132.00 | 124.00 | 132.00 | 132.00 | 6.02% | 1,433,587 |
| Apr 16, 2026 | 124.00 | 124.50 | 122.50 | 124.50 | 124.50 | 1.22% | 367,475 |
| Apr 15, 2026 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.40% | 359,091 |
| Apr 14, 2026 | 124.00 | 125.00 | 122.50 | 123.50 | 123.50 | 0.41% | 453,996 |
| Apr 13, 2026 | 125.00 | 125.00 | 119.50 | 123.00 | 123.00 | -1.60% | 863,808 |
| Apr 10, 2026 | 126.00 | 126.50 | 124.50 | 125.00 | 125.00 | 0.40% | 611,359 |
| Apr 9, 2026 | 123.00 | 125.50 | 122.00 | 124.50 | 124.50 | 1.63% | 605,361 |
| Apr 8, 2026 | 121.50 | 123.50 | 120.50 | 122.50 | 122.50 | 2.94% | 547,984 |
| Apr 7, 2026 | 115.00 | 119.50 | 114.00 | 119.00 | 119.00 | 3.48% | 493,822 |
| Apr 2, 2026 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.43% | 273,262 |
| Apr 1, 2026 | 117.00 | 118.00 | 115.00 | 115.50 | 115.50 | 1.76% | 329,507 |
| Mar 31, 2026 | 116.50 | 117.00 | 112.50 | 113.50 | 113.50 | -2.99% | 643,916 |
| Mar 30, 2026 | 118.50 | 118.50 | 115.00 | 117.00 | 117.00 | -4.10% | 664,485 |
| Mar 27, 2026 | 122.50 | 122.50 | 118.50 | 122.00 | 122.00 | -2.01% | 1,009,508 |
| Mar 26, 2026 | 129.00 | 129.00 | 123.00 | 124.50 | 124.50 | -1.97% | 907,285 |
| Mar 25, 2026 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | 1.20% | 584,446 |
| Mar 24, 2026 | 127.00 | 128.50 | 122.50 | 125.50 | 125.50 | 1.21% | 569,683 |
| Mar 23, 2026 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | -1.59% | 476,318 |
| Mar 20, 2026 | 128.00 | 128.50 | 124.00 | 126.00 | 126.00 | -0.40% | 505,114 |
| Mar 19, 2026 | 129.50 | 131.00 | 126.50 | 126.50 | 126.50 | -3.44% | 812,420 |
| Mar 18, 2026 | 130.50 | 132.50 | 129.50 | 131.00 | 131.00 | 1.95% | 529,973 |
| Mar 17, 2026 | 128.50 | 131.00 | 128.00 | 128.50 | 128.50 | 0.78% | 507,327 |
| Mar 16, 2026 | 128.00 | 128.00 | 125.50 | 127.50 | 127.50 | -0.39% | 512,761 |
| Mar 13, 2026 | 129.50 | 130.50 | 128.00 | 128.00 | 128.00 | -2.29% | 445,534 |
| Mar 12, 2026 | 130.50 | 132.00 | 129.00 | 131.00 | 131.00 | -0.76% | 435,990 |
| Mar 11, 2026 | 132.00 | 134.50 | 131.00 | 132.00 | 132.00 | 0.76% | 544,129 |
| Mar 10, 2026 | 130.50 | 132.00 | 128.00 | 131.00 | 131.00 | 3.15% | 558,871 |
| Mar 9, 2026 | 127.50 | 131.00 | 124.50 | 127.00 | 127.00 | -6.62% | 776,528 |
| Mar 6, 2026 | 133.50 | 138.00 | 132.50 | 136.00 | 136.00 | 1.12% | 726,631 |
| Mar 5, 2026 | 129.00 | 137.00 | 129.00 | 134.50 | 134.50 | 7.60% | 967,171 |
| Mar 4, 2026 | 127.50 | 129.50 | 123.50 | 125.00 | 125.00 | -5.30% | 752,341 |
| Mar 3, 2026 | 136.00 | 137.50 | 131.50 | 132.00 | 132.00 | -2.58% | 537,331 |
| Mar 2, 2026 | 134.00 | 138.00 | 131.00 | 135.50 | 135.50 | -2.87% | 572,246 |
| Feb 26, 2026 | 137.50 | 144.00 | 135.50 | 139.50 | 139.50 | 2.57% | 1,916,626 |
| Feb 25, 2026 | 133.00 | 136.00 | 132.00 | 136.00 | 136.00 | 3.82% | 934,829 |
| Feb 24, 2026 | 129.00 | 131.00 | 128.50 | 131.00 | 131.00 | 1.55% | 511,805 |