Wendell Industrial Co., Ltd (TPEX:6761)
Taiwan · Delayed Price · Currency is TWD 147.00
-2.50 (-1.67%)
Nov 3, 2025, 1:30 PM CST
Wendell Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 145.00 | 150.00 | 144.00 | 149.50 | 149.50 | 3.82% | 724,572 |
| Oct 30, 2025 | 149.50 | 149.50 | 141.50 | 144.00 | 144.00 | -3.36% | 856,653 |
| Oct 29, 2025 | 155.00 | 155.00 | 148.00 | 149.00 | 149.00 | -3.25% | 1,072,861 |
| Oct 28, 2025 | 155.00 | 157.00 | 151.50 | 154.00 | 154.00 | - | 1,585,645 |
| Oct 27, 2025 | 154.00 | 155.00 | 145.50 | 154.00 | 154.00 | 1.99% | 2,027,172 |
| Oct 24, 2025 | 148.00 | 151.00 | 145.50 | 151.00 | 151.00 | - | 1,679,557 |
| Oct 23, 2025 | 148.00 | 151.00 | 145.50 | 151.00 | 151.00 | 3.42% | 1,679,557 |
| Oct 22, 2025 | 142.00 | 151.00 | 140.00 | 146.00 | 146.00 | 2.10% | 1,820,026 |
| Oct 21, 2025 | 136.00 | 146.00 | 135.50 | 143.00 | 143.00 | 5.15% | 1,106,910 |
| Oct 20, 2025 | 134.00 | 137.50 | 133.00 | 136.00 | 136.00 | 1.49% | 434,397 |
| Oct 17, 2025 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | -3.94% | 475,378 |
| Oct 16, 2025 | 141.00 | 142.50 | 138.50 | 139.50 | 139.50 | -0.71% | 611,651 |
| Oct 15, 2025 | 139.00 | 143.00 | 138.50 | 140.50 | 140.50 | 2.18% | 1,298,797 |
| Oct 14, 2025 | 139.00 | 145.50 | 136.50 | 137.50 | 137.50 | 3.38% | 1,931,991 |
| Oct 13, 2025 | 128.00 | 134.00 | 127.50 | 133.00 | 133.00 | -1.12% | 711,158 |
| Oct 9, 2025 | 139.00 | 139.00 | 133.00 | 134.50 | 134.50 | -2.54% | 1,130,102 |
| Oct 8, 2025 | 141.00 | 141.00 | 136.50 | 138.00 | 138.00 | -1.78% | 760,697 |
| Oct 7, 2025 | 142.00 | 145.00 | 140.00 | 140.50 | 140.50 | -0.71% | 766,421 |
| Oct 3, 2025 | 144.50 | 144.50 | 141.00 | 141.50 | 141.50 | -0.35% | 619,182 |
| Oct 2, 2025 | 146.50 | 149.00 | 141.00 | 142.00 | 142.00 | -2.41% | 915,161 |
| Oct 1, 2025 | 148.50 | 152.50 | 145.00 | 145.50 | 145.50 | -2.02% | 868,474 |
| Sep 30, 2025 | 148.00 | 151.50 | 146.50 | 148.50 | 148.50 | 2.06% | 734,485 |
| Sep 29, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - | - |
| Sep 26, 2025 | 152.50 | 153.00 | 144.50 | 145.50 | 145.50 | -4.59% | 1,412,471 |
| Sep 25, 2025 | 160.00 | 162.00 | 152.50 | 152.50 | 152.50 | -5.28% | 1,737,403 |
| Sep 24, 2025 | 157.50 | 162.50 | 153.00 | 161.00 | 161.00 | 1.26% | 2,153,918 |
| Sep 23, 2025 | 164.50 | 166.00 | 158.50 | 159.00 | 159.00 | -1.24% | 2,395,370 |
| Sep 22, 2025 | 157.00 | 167.00 | 154.50 | 161.00 | 161.00 | 1.90% | 2,674,580 |
| Sep 19, 2025 | 156.00 | 158.50 | 152.00 | 158.00 | 158.00 | 2.60% | 2,561,193 |
| Sep 18, 2025 | 147.00 | 156.50 | 140.00 | 154.00 | 154.00 | 4.41% | 3,213,170 |
| Sep 17, 2025 | 149.50 | 152.00 | 147.50 | 147.50 | 147.50 | -4.84% | 1,448,082 |
| Sep 16, 2025 | 152.50 | 155.50 | 149.00 | 155.00 | 155.00 | 4.38% | 1,762,153 |
| Sep 15, 2025 | 155.50 | 155.50 | 147.50 | 148.50 | 148.50 | -4.50% | 1,750,880 |
| Sep 12, 2025 | 161.00 | 164.00 | 153.00 | 155.50 | 155.50 | -0.96% | 2,554,635 |
| Sep 11, 2025 | 168.00 | 169.00 | 156.00 | 157.00 | 157.00 | -5.99% | 3,415,844 |
| Sep 10, 2025 | 164.50 | 171.00 | 164.00 | 167.00 | 167.00 | 3.09% | 6,690,449 |
| Sep 9, 2025 | 153.50 | 165.50 | 153.00 | 162.00 | 162.00 | 3.18% | 4,691,503 |
| Sep 8, 2025 | 161.50 | 161.50 | 150.50 | 157.00 | 157.00 | -2.18% | 4,216,501 |
| Sep 5, 2025 | 164.50 | 168.50 | 160.00 | 160.50 | 160.50 | 1.58% | 5,072,307 |
| Sep 4, 2025 | 174.50 | 185.50 | 155.50 | 158.00 | 158.00 | -6.78% | 13,921,007 |
| Sep 3, 2025 | 159.50 | 169.50 | 159.00 | 169.50 | 169.50 | 9.71% | 6,999,017 |
| Sep 2, 2025 | 156.50 | 168.00 | 152.50 | 154.50 | 154.50 | 0.98% | 8,743,823 |
| Sep 1, 2025 | 158.50 | 163.00 | 147.00 | 153.00 | 153.00 | -1.61% | 3,456,693 |
| Aug 29, 2025 | 165.00 | 165.00 | 148.50 | 155.50 | 155.50 | 0.32% | 8,313,314 |
| Aug 28, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 9.93% | 1,545,444 |
| Aug 27, 2025 | 130.50 | 141.00 | 130.50 | 141.00 | 141.00 | 9.73% | 3,174,381 |
| Aug 26, 2025 | 121.50 | 131.00 | 120.50 | 128.50 | 128.50 | 5.76% | 2,774,438 |
| Aug 25, 2025 | 124.00 | 125.50 | 120.50 | 121.50 | 121.50 | 0.41% | 965,626 |
| Aug 22, 2025 | 125.00 | 126.00 | 120.00 | 121.00 | 121.00 | -3.20% | 1,771,775 |
| Aug 21, 2025 | 127.50 | 134.00 | 124.00 | 125.00 | 125.00 | -1.19% | 2,758,434 |