Wendell Industrial Co., Ltd (TPEX:6761)
Taiwan · Delayed Price · Currency is TWD 158.00
-11.50 (-6.78%)
Sep 4, 2025, 1:30 PM CST
Wendell Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 174.50 | 185.50 | 155.50 | 158.00 | 158.00 | -6.78% | 13,913,979 |
| 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 |
| Aug 20, 2025 | 127.00 | 131.50 | 124.50 | 126.50 | 126.50 | -0.39% | 2,930,689 |
| Aug 19, 2025 | 132.50 | 134.00 | 122.50 | 127.00 | 127.00 | -1.17% | 6,259,556 |
| Aug 18, 2025 | 122.00 | 128.50 | 122.00 | 128.50 | 128.50 | 9.83% | 3,175,212 |
| Aug 15, 2025 | 109.00 | 117.00 | 109.00 | 117.00 | 117.00 | 9.86% | 2,889,156 |
| Aug 14, 2025 | 106.50 | 111.50 | 105.50 | 106.50 | 106.50 | 0.95% | 1,867,449 |
| Aug 13, 2025 | 115.50 | 116.00 | 103.50 | 105.50 | 105.50 | -6.64% | 3,525,408 |
| Aug 12, 2025 | 104.50 | 113.00 | 103.50 | 113.00 | 113.00 | 9.71% | 2,950,113 |
| 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 |