Wendell Industrial Co., Ltd (TPEX:6761)
Taiwan · Delayed Price · Currency is TWD 113.00
+10.00 (9.71%)
Aug 12, 2025, 1:30 PM CST
Wendell Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 104.50 | 113.00 | 103.50 | 113.00 | 113.00 | 9.71% | 2,945,200 |
| Aug 11, 2025 | 97.40 | 107.00 | 96.50 | 103.00 | 103.00 | 5.86% | 1,661,124 |
| Aug 8, 2025 | 96.50 | 98.00 | 96.20 | 97.30 | 97.30 | 0.83% | 386,151 |
| Aug 7, 2025 | 94.20 | 97.30 | 92.50 | 96.50 | 96.50 | 4.66% | 643,335 |
| Aug 6, 2025 | 93.80 | 93.80 | 92.20 | 92.20 | 92.20 | -1.81% | 139,445 |
| Aug 5, 2025 | 92.70 | 94.30 | 91.40 | 93.90 | 93.90 | 3.30% | 213,513 |
| Aug 4, 2025 | 90.50 | 91.40 | 90.50 | 90.90 | 90.90 | -0.55% | 54,521 |
| Aug 1, 2025 | 88.90 | 91.50 | 88.20 | 91.40 | 91.40 | 1.78% | 140,271 |
| Jul 31, 2025 | 89.50 | 90.20 | 89.00 | 89.80 | 89.80 | - | 61,906 |
| Jul 30, 2025 | 90.20 | 90.20 | 89.10 | 89.80 | 89.80 | 0.11% | 42,513 |
| Jul 29, 2025 | 90.90 | 91.50 | 89.10 | 89.70 | 89.70 | -0.66% | 97,717 |
| Jul 28, 2025 | 89.60 | 90.60 | 89.50 | 90.30 | 90.30 | 0.89% | 85,842 |
| Jul 25, 2025 | 90.30 | 90.30 | 89.00 | 89.50 | 89.50 | -1.10% | 71,323 |
| Jul 24, 2025 | 91.00 | 91.00 | 90.20 | 90.50 | 90.50 | -0.22% | 48,812 |
| Jul 23, 2025 | 88.40 | 91.10 | 88.30 | 90.70 | 90.70 | 3.66% | 185,689 |
| Jul 22, 2025 | 89.40 | 90.10 | 87.10 | 87.50 | 87.50 | -2.02% | 112,615 |
| Jul 21, 2025 | 89.40 | 90.00 | 89.30 | 89.30 | 89.30 | - | 51,695 |
| Jul 18, 2025 | 91.40 | 91.40 | 89.10 | 89.30 | 89.30 | 0.34% | 87,429 |
| Jul 17, 2025 | 87.70 | 89.00 | 87.30 | 89.00 | 89.00 | 1.95% | 134,481 |
| Jul 16, 2025 | 87.00 | 88.10 | 87.00 | 87.30 | 87.30 | 0.69% | 117,722 |
| Jul 15, 2025 | 86.70 | 87.50 | 86.10 | 86.70 | 86.70 | - | 102,500 |
| Jul 14, 2025 | 87.70 | 87.70 | 86.70 | 86.70 | 86.70 | -1.48% | 60,997 |
| Jul 11, 2025 | 87.00 | 88.10 | 86.50 | 88.00 | 88.00 | 1.27% | 49,912 |
| Jul 10, 2025 | 88.20 | 88.50 | 86.50 | 86.90 | 86.90 | -2.36% | 232,658 |
| Jul 9, 2025 | 87.60 | 89.40 | 87.60 | 89.00 | 89.00 | 1.71% | 42,581 |
| Jul 8, 2025 | 88.20 | 88.20 | 87.50 | 87.50 | 87.50 | -1.24% | 95,844 |
| Jul 7, 2025 | 90.00 | 90.00 | 88.50 | 88.60 | 88.60 | -1.56% | 80,414 |
| Jul 4, 2025 | 92.10 | 92.30 | 90.00 | 90.00 | 90.00 | -1.32% | 121,215 |
| Jul 3, 2025 | 91.30 | 91.90 | 91.00 | 91.20 | 91.20 | 0.33% | 60,604 |
| Jul 2, 2025 | 90.80 | 91.50 | 90.70 | 90.90 | 90.90 | -0.11% | 55,080 |
| Jul 1, 2025 | 92.20 | 92.20 | 90.70 | 91.00 | 91.00 | -0.22% | 73,111 |
| Jun 30, 2025 | 91.70 | 92.80 | 90.70 | 91.20 | 91.20 | -5.98% | 204,118 |
| Jun 27, 2025 | 96.30 | 97.20 | 96.30 | 97.00 | 91.37 | 0.73% | 303,738 |
| Jun 26, 2025 | 97.00 | 97.90 | 96.30 | 96.30 | 90.71 | -0.72% | 147,687 |
| Jun 25, 2025 | 96.40 | 98.30 | 96.00 | 97.00 | 91.37 | 1.57% | 164,507 |
| Jun 24, 2025 | 95.00 | 96.40 | 95.00 | 95.50 | 89.96 | 1.60% | 112,532 |
| Jun 23, 2025 | 92.90 | 94.00 | 91.20 | 94.00 | 88.54 | -0.53% | 176,801 |
| Jun 20, 2025 | 95.70 | 95.70 | 93.90 | 94.50 | 89.02 | -1.25% | 160,114 |
| Jun 19, 2025 | 97.00 | 97.00 | 95.60 | 95.70 | 90.15 | -1.24% | 69,450 |
| Jun 18, 2025 | 96.00 | 97.30 | 95.40 | 96.90 | 91.28 | 1.25% | 73,904 |
| Jun 17, 2025 | 95.70 | 96.50 | 95.20 | 95.70 | 90.15 | - | 120,055 |
| Jun 16, 2025 | 97.30 | 97.30 | 95.20 | 95.70 | 90.15 | -1.95% | 219,855 |
| Jun 13, 2025 | 99.50 | 99.50 | 97.50 | 97.60 | 91.94 | -2.40% | 211,104 |
| Jun 12, 2025 | 101.50 | 102.00 | 100.00 | 100.00 | 94.20 | -0.99% | 113,314 |
| Jun 11, 2025 | 99.30 | 101.50 | 99.20 | 101.00 | 95.14 | 1.92% | 199,538 |
| Jun 10, 2025 | 100.50 | 100.50 | 98.90 | 99.10 | 93.35 | 1.23% | 156,710 |
| Jun 9, 2025 | 98.30 | 98.50 | 97.60 | 97.90 | 92.22 | -0.41% | 91,803 |
| Jun 6, 2025 | 97.90 | 98.60 | 97.90 | 98.30 | 92.59 | -0.20% | 77,413 |
| Jun 5, 2025 | 98.30 | 99.00 | 98.00 | 98.50 | 92.78 | 0.51% | 90,573 |
| Jun 4, 2025 | 98.30 | 99.10 | 97.60 | 98.00 | 92.31 | 1.24% | 144,626 |