Wonderful Hi-tech Co., Ltd. (TPEX:6190)
Taiwan · Delayed Price · Currency is TWD 45.80
+0.45 (0.99%)
Oct 31, 2025, 2:32 PM CST
Wonderful Hi-tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 45.35 | 46.20 | 45.20 | 45.80 | 45.80 | 0.99% | 10,584,587 |
| Oct 30, 2025 | 45.00 | 45.55 | 43.90 | 45.35 | 45.35 | - | 5,562,089 |
| Oct 29, 2025 | 45.00 | 45.70 | 44.35 | 45.35 | 45.35 | 1.23% | 10,008,046 |
| Oct 28, 2025 | 42.85 | 45.50 | 42.40 | 44.80 | 44.80 | 4.80% | 14,634,248 |
| Oct 27, 2025 | 42.50 | 43.30 | 42.10 | 42.75 | 42.75 | 2.03% | 2,803,189 |
| Oct 23, 2025 | 42.25 | 42.50 | 41.65 | 41.90 | 41.90 | -1.18% | 1,616,620 |
| Oct 22, 2025 | 43.00 | 43.30 | 42.40 | 42.40 | 42.40 | -1.62% | 2,358,434 |
| Oct 21, 2025 | 41.65 | 43.95 | 41.50 | 43.10 | 43.10 | 4.23% | 6,104,426 |
| Oct 20, 2025 | 40.60 | 41.45 | 40.45 | 41.35 | 41.35 | 1.97% | 1,401,667 |
| Oct 17, 2025 | 41.30 | 41.35 | 40.40 | 40.55 | 40.55 | -2.17% | 1,765,691 |
| Oct 16, 2025 | 40.90 | 41.60 | 40.65 | 41.45 | 41.45 | 2.09% | 1,540,066 |
| Oct 15, 2025 | 40.65 | 41.00 | 40.40 | 40.60 | 40.60 | 0.50% | 1,099,277 |
| Oct 14, 2025 | 41.35 | 42.35 | 40.40 | 40.40 | 40.40 | -1.10% | 3,263,680 |
| Oct 13, 2025 | 39.40 | 40.85 | 38.70 | 40.85 | 40.85 | -1.57% | 1,775,126 |
| Oct 9, 2025 | 41.95 | 42.05 | 41.25 | 41.50 | 41.50 | - | 1,908,476 |
| Oct 8, 2025 | 41.15 | 41.75 | 41.10 | 41.50 | 41.50 | 1.22% | 2,156,674 |
| Oct 7, 2025 | 40.60 | 41.30 | 40.25 | 41.00 | 41.00 | 0.49% | 1,307,826 |
| Oct 3, 2025 | 41.25 | 41.40 | 40.50 | 40.80 | 40.80 | - | 1,332,815 |
| Oct 2, 2025 | 41.70 | 41.70 | 40.80 | 40.80 | 40.80 | -0.49% | 915,787 |
| Oct 1, 2025 | 41.05 | 41.40 | 40.60 | 41.00 | 41.00 | 0.12% | 861,171 |
| Sep 30, 2025 | 39.95 | 40.95 | 39.95 | 40.95 | 40.95 | 2.76% | 1,323,599 |
| Sep 29, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - | - |
| Sep 26, 2025 | 41.10 | 41.10 | 39.80 | 39.85 | 39.85 | -3.04% | 2,532,105 |
| Sep 25, 2025 | 41.45 | 42.40 | 41.10 | 41.10 | 41.10 | - | 2,657,555 |
| Sep 24, 2025 | 40.90 | 41.75 | 40.90 | 41.10 | 41.10 | 0.49% | 2,346,338 |
| Sep 23, 2025 | 41.50 | 41.50 | 40.65 | 40.90 | 40.90 | -0.85% | 1,938,778 |
| Sep 22, 2025 | 41.45 | 41.60 | 41.10 | 41.25 | 41.25 | 0.36% | 1,574,820 |
| Sep 19, 2025 | 41.15 | 41.70 | 40.40 | 41.10 | 41.10 | 0.74% | 3,180,838 |
| Sep 18, 2025 | 40.70 | 41.05 | 40.10 | 40.80 | 40.80 | 0.74% | 2,604,719 |
| Sep 17, 2025 | 41.05 | 41.40 | 40.50 | 40.50 | 40.50 | -1.34% | 2,804,929 |
| Sep 16, 2025 | 41.35 | 41.50 | 40.85 | 41.05 | 41.05 | -0.48% | 2,683,825 |
| Sep 15, 2025 | 42.40 | 42.45 | 41.20 | 41.25 | 41.25 | -1.90% | 2,603,502 |
| Sep 12, 2025 | 43.10 | 43.25 | 42.05 | 42.05 | 42.05 | -1.06% | 3,246,562 |
| Sep 11, 2025 | 43.90 | 44.15 | 42.50 | 42.50 | 42.50 | -3.52% | 5,535,108 |
| Sep 10, 2025 | 44.80 | 44.80 | 43.80 | 44.05 | 44.05 | -0.79% | 4,632,720 |
| Sep 9, 2025 | 46.25 | 46.25 | 43.75 | 44.40 | 44.40 | -7.11% | 14,409,580 |
| Sep 8, 2025 | 48.65 | 48.95 | 47.60 | 47.80 | 47.80 | -1.24% | 5,375,280 |
| Sep 5, 2025 | 49.90 | 50.70 | 48.35 | 48.40 | 48.40 | -1.73% | 8,026,510 |
| Sep 4, 2025 | 48.75 | 50.40 | 48.75 | 49.25 | 49.25 | 2.50% | 11,871,790 |
| Sep 3, 2025 | 48.70 | 49.00 | 47.25 | 48.05 | 48.05 | -0.93% | 8,003,320 |
| Sep 2, 2025 | 49.80 | 50.20 | 47.60 | 48.50 | 48.50 | -2.81% | 10,789,213 |
| Sep 1, 2025 | 49.65 | 50.70 | 48.30 | 49.90 | 49.90 | -0.40% | 17,381,864 |
| Aug 29, 2025 | 50.80 | 52.30 | 49.65 | 50.10 | 50.10 | -0.20% | 22,135,885 |
| Aug 28, 2025 | 50.00 | 50.60 | 48.85 | 50.20 | 50.20 | 1.11% | 13,857,009 |
| Aug 27, 2025 | 49.70 | 49.70 | 48.75 | 49.65 | 49.65 | -0.30% | 11,046,280 |
| Aug 26, 2025 | 48.80 | 50.90 | 48.65 | 49.80 | 49.80 | 2.57% | 25,838,915 |
| Aug 25, 2025 | 47.40 | 49.25 | 46.70 | 48.55 | 48.55 | 4.52% | 12,784,100 |
| Aug 22, 2025 | 47.60 | 48.00 | 46.45 | 46.45 | 46.45 | -2.21% | 8,450,386 |
| Aug 21, 2025 | 50.60 | 51.00 | 47.50 | 47.50 | 47.50 | -3.85% | 19,930,194 |
| Aug 20, 2025 | 51.00 | 52.00 | 48.00 | 49.40 | 49.40 | -1.79% | 17,430,294 |