Wholetech System Hitech Limited (TPEX:3402)
Taiwan · Delayed Price · Currency is TWD 147.00
+1.00 (0.68%)
May 29, 2026, 1:30 PM CST
Wholetech System Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 146.00 | 149.00 | 146.00 | 147.00 | 147.00 | 0.68% | 1,116,567 |
| May 28, 2026 | 154.00 | 154.00 | 145.00 | 146.00 | 146.00 | -5.19% | 2,248,148 |
| May 27, 2026 | 160.50 | 160.50 | 152.00 | 154.00 | 154.00 | - | 5,150,586 |
| May 26, 2026 | 144.00 | 156.00 | 143.00 | 154.00 | 154.00 | 7.69% | 4,841,491 |
| May 25, 2026 | 140.00 | 143.50 | 140.00 | 143.00 | 143.00 | 2.51% | 1,515,277 |
| May 22, 2026 | 137.50 | 140.00 | 136.50 | 139.50 | 139.50 | 1.82% | 648,424 |
| May 21, 2026 | 133.50 | 138.00 | 133.00 | 137.00 | 137.00 | 4.18% | 550,188 |
| May 20, 2026 | 133.00 | 134.50 | 131.50 | 131.50 | 131.50 | -0.75% | 290,320 |
| May 19, 2026 | 134.00 | 135.00 | 132.00 | 132.50 | 132.50 | -1.12% | 367,832 |
| May 18, 2026 | 133.00 | 135.00 | 131.00 | 134.00 | 134.00 | -1.11% | 451,565 |
| May 15, 2026 | 140.50 | 140.50 | 135.00 | 135.50 | 135.50 | -2.87% | 791,188 |
| May 14, 2026 | 139.50 | 140.00 | 136.00 | 139.50 | 139.50 | 1.09% | 844,889 |
| May 13, 2026 | 139.00 | 142.00 | 138.00 | 138.00 | 138.00 | -0.72% | 1,006,410 |
| May 12, 2026 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | -0.36% | 572,035 |
| May 11, 2026 | 141.50 | 141.50 | 138.50 | 139.50 | 139.50 | 0.36% | 848,275 |
| 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% | 531,129 |
| 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 |