Wendell Industrial Co., Ltd (TPEX:6761)
Taiwan · Delayed Price · Currency is TWD 223.00
-0.50 (-0.22%)
May 28, 2026, 1:30 PM CST
Wendell Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 225.50 | 229.50 | 219.00 | 223.00 | 223.00 | -0.22% | 1,294,089 |
| May 27, 2026 | 235.50 | 239.00 | 220.50 | 223.50 | 223.50 | -2.83% | 3,312,587 |
| May 26, 2026 | 221.00 | 230.00 | 218.50 | 230.00 | 230.00 | 9.79% | 3,166,919 |
| May 25, 2026 | 206.00 | 216.50 | 205.00 | 209.50 | 209.50 | 3.97% | 1,903,115 |
| May 22, 2026 | 195.00 | 204.00 | 195.00 | 201.50 | 201.50 | 3.07% | 804,355 |
| May 21, 2026 | 185.50 | 198.00 | 184.50 | 195.50 | 195.50 | 7.71% | 878,851 |
| May 20, 2026 | 180.00 | 186.50 | 180.00 | 181.50 | 181.50 | 0.83% | 348,275 |
| May 19, 2026 | 184.50 | 187.00 | 179.50 | 180.00 | 180.00 | -2.44% | 360,704 |
| May 18, 2026 | 181.00 | 187.00 | 178.00 | 184.50 | 184.50 | 1.93% | 405,047 |
| May 15, 2026 | 190.00 | 192.50 | 180.00 | 181.00 | 181.00 | -4.74% | 820,608 |
| May 14, 2026 | 194.50 | 196.00 | 190.00 | 190.00 | 190.00 | -1.04% | 568,763 |
| May 13, 2026 | 202.00 | 202.00 | 191.50 | 192.00 | 192.00 | -5.88% | 1,278,675 |
| May 12, 2026 | 213.00 | 219.50 | 203.50 | 204.00 | 204.00 | -2.86% | 1,687,297 |
| May 11, 2026 | 206.50 | 213.50 | 203.50 | 210.00 | 210.00 | 1.94% | 1,259,378 |
| May 8, 2026 | 203.50 | 221.00 | 203.50 | 206.00 | 206.00 | 2.23% | 2,018,424 |
| May 7, 2026 | 202.50 | 208.00 | 201.50 | 201.50 | 201.50 | -1.23% | 793,409 |
| May 6, 2026 | 211.00 | 218.00 | 200.00 | 204.00 | 204.00 | -2.86% | 1,424,384 |
| May 5, 2026 | 211.50 | 215.00 | 208.50 | 210.00 | 210.00 | -0.94% | 806,134 |
| May 4, 2026 | 216.00 | 217.50 | 211.00 | 212.00 | 212.00 | -2.75% | 1,361,150 |
| Apr 30, 2026 | 207.50 | 223.50 | 205.50 | 218.00 | 218.00 | 5.06% | 2,818,164 |
| Apr 29, 2026 | 193.00 | 207.50 | 191.00 | 207.50 | 207.50 | 7.51% | 1,399,034 |
| Apr 28, 2026 | 196.00 | 197.50 | 193.00 | 193.00 | 193.00 | -1.53% | 627,552 |
| Apr 27, 2026 | 211.00 | 211.00 | 192.50 | 196.00 | 196.00 | -7.98% | 1,918,735 |
| Apr 24, 2026 | 229.00 | 233.50 | 206.00 | 213.00 | 213.00 | -2.07% | 3,758,636 |
| Apr 23, 2026 | 218.50 | 227.00 | 207.00 | 217.50 | 217.50 | 5.33% | 5,852,572 |
| Apr 22, 2026 | 199.50 | 218.00 | 196.50 | 206.50 | 206.50 | 4.03% | 3,649,652 |
| Apr 21, 2026 | 197.00 | 205.00 | 193.50 | 198.50 | 198.50 | 2.06% | 1,291,065 |
| Apr 20, 2026 | 196.00 | 198.00 | 192.50 | 194.50 | 194.50 | -0.51% | 1,057,984 |
| Apr 17, 2026 | 194.50 | 197.50 | 192.00 | 195.50 | 195.50 | 0.51% | 784,050 |
| Apr 16, 2026 | 197.00 | 199.50 | 191.00 | 194.50 | 194.50 | -0.26% | 1,721,283 |
| Apr 15, 2026 | 196.50 | 205.00 | 194.50 | 195.00 | 195.00 | - | 1,682,965 |
| Apr 14, 2026 | 204.50 | 204.50 | 191.50 | 195.00 | 195.00 | -5.34% | 2,202,873 |
| Apr 13, 2026 | 199.00 | 211.50 | 195.00 | 206.00 | 206.00 | 7.01% | 3,898,790 |
| Apr 10, 2026 | 182.50 | 200.00 | 178.50 | 192.50 | 192.50 | 5.48% | 3,954,017 |
| Apr 9, 2026 | 167.00 | 182.50 | 163.00 | 182.50 | 182.50 | 9.94% | 2,170,998 |
| Apr 8, 2026 | 163.00 | 173.00 | 162.00 | 166.00 | 166.00 | 4.73% | 1,199,589 |
| Apr 7, 2026 | 163.00 | 164.50 | 158.00 | 158.50 | 158.50 | -0.31% | 588,514 |
| Apr 2, 2026 | 162.00 | 164.00 | 157.50 | 159.00 | 159.00 | - | 614,834 |
| Apr 1, 2026 | 163.00 | 163.50 | 158.50 | 159.00 | 159.00 | 1.92% | 514,043 |
| Mar 31, 2026 | 163.00 | 166.50 | 153.50 | 156.00 | 156.00 | -4.29% | 1,237,651 |
| Mar 30, 2026 | 167.00 | 168.50 | 161.00 | 163.00 | 163.00 | -4.96% | 985,369 |
| Mar 27, 2026 | 170.00 | 176.50 | 168.50 | 171.50 | 171.50 | -0.87% | 958,715 |
| Mar 26, 2026 | 184.00 | 188.00 | 172.00 | 173.00 | 173.00 | -5.46% | 2,734,452 |
| Mar 25, 2026 | 183.00 | 189.50 | 181.50 | 189.00 | 182.98 | 9.25% | 4,508,407 |
| Mar 24, 2026 | 161.00 | 173.00 | 161.00 | 173.00 | 167.49 | 9.84% | 1,959,782 |
| Mar 23, 2026 | 159.00 | 164.00 | 157.00 | 157.50 | 152.49 | -3.96% | 633,110 |
| Mar 20, 2026 | 168.50 | 169.50 | 164.00 | 164.00 | 158.78 | -2.38% | 1,129,923 |
| Mar 19, 2026 | 172.00 | 173.50 | 168.00 | 168.00 | 162.65 | -3.72% | 1,443,825 |
| Mar 18, 2026 | 169.00 | 181.00 | 168.00 | 174.50 | 168.95 | 3.87% | 2,251,839 |
| Mar 17, 2026 | 168.00 | 171.00 | 166.00 | 168.00 | 162.65 | 0.90% | 1,162,685 |