Wonderful Hi-tech Co., Ltd. (TPEX:6190)
Taiwan · Delayed Price · Currency is TWD 48.40
-0.85 (-1.73%)
Sep 5, 2025, 1:30 PM CST
Wonderful Hi-tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.90 | 50.70 | 48.35 | 48.40 | 48.40 | -1.73% | 8,001,010 |
| 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 |
| Aug 19, 2025 | 51.70 | 52.50 | 49.30 | 50.30 | 50.30 | -1.18% | 21,996,617 |
| Aug 18, 2025 | 48.05 | 51.80 | 47.50 | 50.90 | 50.90 | 6.71% | 22,856,758 |
| Aug 15, 2025 | 47.30 | 48.05 | 46.50 | 47.70 | 47.70 | 2.14% | 8,290,467 |
| Aug 14, 2025 | 48.25 | 48.80 | 46.45 | 46.70 | 46.70 | -3.91% | 14,873,899 |
| Aug 13, 2025 | 48.75 | 51.60 | 48.20 | 48.60 | 48.60 | 0.41% | 27,217,384 |
| Aug 12, 2025 | 49.00 | 49.65 | 48.10 | 48.40 | 48.40 | -1.02% | 14,963,584 |
| Aug 11, 2025 | 49.65 | 52.90 | 47.30 | 48.90 | 48.90 | 0.41% | 54,327,377 |
| Aug 8, 2025 | 45.60 | 48.70 | 45.60 | 48.70 | 48.70 | 9.93% | 30,923,331 |
| Aug 7, 2025 | 44.80 | 46.00 | 43.90 | 44.30 | 44.30 | 0.68% | 14,566,632 |
| Aug 6, 2025 | 43.20 | 45.60 | 42.90 | 44.00 | 44.00 | 2.68% | 22,393,738 |
| Aug 5, 2025 | 44.00 | 44.80 | 41.95 | 42.85 | 42.85 | -1.49% | 28,889,165 |
| Aug 4, 2025 | 40.00 | 43.50 | 39.90 | 43.50 | 43.50 | 9.99% | 26,344,597 |
| Aug 1, 2025 | 37.60 | 39.80 | 37.15 | 39.55 | 39.55 | 3.26% | 6,444,910 |
| Jul 31, 2025 | 38.85 | 38.85 | 38.15 | 38.30 | 38.30 | -0.78% | 1,597,282 |
| Jul 30, 2025 | 39.05 | 39.05 | 38.35 | 38.60 | 38.60 | -1.15% | 1,960,433 |
| Jul 29, 2025 | 38.75 | 39.30 | 37.90 | 39.05 | 39.05 | 1.69% | 3,080,392 |
| Jul 28, 2025 | 38.60 | 38.90 | 38.35 | 38.40 | 38.40 | -0.13% | 1,227,710 |
| Jul 25, 2025 | 39.00 | 39.10 | 38.45 | 38.45 | 38.45 | -0.90% | 1,181,094 |
| Jul 24, 2025 | 39.50 | 39.80 | 38.75 | 38.80 | 38.80 | -1.27% | 2,481,731 |
| Jul 23, 2025 | 38.40 | 39.70 | 38.25 | 39.30 | 39.30 | 3.97% | 4,764,167 |
| Jul 22, 2025 | 39.10 | 39.10 | 37.60 | 37.80 | 37.80 | -4.06% | 4,364,158 |
| Jul 21, 2025 | 37.60 | 39.70 | 37.60 | 39.40 | 39.40 | 3.96% | 8,087,804 |
| Jul 18, 2025 | 38.00 | 38.80 | 37.75 | 37.90 | 37.90 | 0.53% | 2,993,161 |
| Jul 17, 2025 | 37.15 | 37.70 | 36.95 | 37.70 | 37.70 | 1.89% | 1,103,700 |
| Jul 16, 2025 | 37.25 | 37.50 | 36.90 | 37.00 | 37.00 | -0.67% | 1,867,422 |
| Jul 15, 2025 | 38.00 | 38.05 | 37.20 | 37.25 | 37.25 | -1.59% | 1,640,581 |
| Jul 14, 2025 | 38.60 | 38.60 | 37.80 | 37.85 | 37.85 | -2.07% | 1,141,841 |
| Jul 11, 2025 | 37.40 | 38.80 | 37.15 | 38.65 | 38.65 | 4.32% | 3,216,694 |
| Jul 10, 2025 | 37.80 | 37.80 | 37.05 | 37.05 | 37.05 | -0.67% | 1,514,815 |
| Jul 9, 2025 | 37.20 | 37.40 | 36.85 | 37.30 | 37.30 | -2.61% | 1,400,373 |
| Jul 8, 2025 | 39.00 | 39.00 | 37.85 | 38.30 | 36.40 | -1.54% | 2,591,965 |
| Jul 7, 2025 | 39.50 | 39.50 | 38.50 | 38.90 | 36.97 | -0.77% | 1,311,165 |
| Jul 4, 2025 | 40.10 | 40.45 | 39.15 | 39.20 | 37.26 | -1.75% | 1,554,554 |
| Jul 3, 2025 | 39.10 | 40.25 | 39.10 | 39.90 | 37.92 | 2.44% | 1,796,039 |
| Jul 2, 2025 | 38.90 | 39.00 | 38.70 | 38.95 | 37.02 | 0.13% | 709,820 |
| Jul 1, 2025 | 39.35 | 39.90 | 38.90 | 38.90 | 36.97 | -1.77% | 1,879,747 |
| Jun 30, 2025 | 39.50 | 40.00 | 39.15 | 39.60 | 37.64 | 1.93% | 2,421,914 |