W&B Technology Ltd. (TPEX:7744)
Taiwan · Delayed Price · Currency is TWD 317.00
+7.00 (2.26%)
At close: Sep 19, 2025
W&B Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 320.00 | 324.00 | 310.00 | 317.00 | 317.00 | 2.26% | 11,252 |
| Sep 18, 2025 | 305.00 | 315.00 | 305.00 | 310.00 | 310.00 | 0.98% | 30,462 |
| Sep 17, 2025 | 318.00 | 321.50 | 305.50 | 307.00 | 307.00 | -3.46% | 45,286 |
| Sep 16, 2025 | 327.00 | 327.00 | 317.50 | 318.00 | 318.00 | -0.47% | 53,786 |
| Sep 15, 2025 | 330.00 | 332.00 | 317.00 | 319.50 | 319.50 | -3.47% | 38,638 |
| Sep 12, 2025 | 340.00 | 340.00 | 330.50 | 331.00 | 331.00 | -2.07% | 40,555 |
| Sep 11, 2025 | 342.00 | 342.00 | 332.00 | 338.00 | 338.00 | -0.44% | 50,988 |
| Sep 10, 2025 | 335.50 | 343.00 | 330.50 | 339.50 | 339.50 | -0.15% | 91,497 |
| Sep 9, 2025 | 330.00 | 351.50 | 328.00 | 340.00 | 340.00 | 4.94% | 95,323 |
| Sep 8, 2025 | 323.00 | 329.50 | 318.00 | 324.00 | 324.00 | -0.92% | 37,423 |
| Sep 5, 2025 | 340.00 | 340.00 | 319.00 | 327.00 | 327.00 | -3.11% | 49,820 |
| Sep 4, 2025 | 340.00 | 340.00 | 332.00 | 337.50 | 337.50 | -0.15% | 37,157 |
| Sep 3, 2025 | 339.00 | 339.00 | 329.00 | 338.00 | 338.00 | -0.29% | 45,073 |
| Sep 2, 2025 | 326.00 | 339.50 | 326.00 | 339.00 | 339.00 | 3.99% | 134,778 |
| Sep 1, 2025 | 320.00 | 336.00 | 319.00 | 326.00 | 326.00 | 1.56% | 113,695 |
| Aug 29, 2025 | 309.50 | 329.50 | 309.50 | 321.00 | 321.00 | 3.72% | 43,429 |
| Aug 28, 2025 | 309.50 | 318.50 | 303.50 | 309.50 | 309.50 | -2.67% | 76,457 |
| Aug 27, 2025 | 313.50 | 329.00 | 305.00 | 318.00 | 318.00 | -1.85% | 123,726 |
| Aug 26, 2025 | 331.50 | 340.00 | 319.00 | 324.00 | 324.00 | -2.26% | 122,504 |
| Aug 25, 2025 | 320.00 | 335.00 | 318.00 | 331.50 | 331.50 | 4.08% | 80,977 |
| Aug 22, 2025 | 318.00 | 331.50 | 313.00 | 318.50 | 318.50 | -2.45% | 42,205 |
| Aug 21, 2025 | 312.00 | 329.50 | 312.00 | 326.50 | 326.50 | 0.62% | 56,891 |
| Aug 20, 2025 | 328.00 | 332.50 | 307.00 | 324.50 | 324.50 | -1.07% | 108,626 |
| Aug 19, 2025 | 331.50 | 331.50 | 316.50 | 328.00 | 328.00 | -0.30% | 117,886 |
| Aug 18, 2025 | 312.00 | 332.50 | 297.00 | 329.00 | 329.00 | 6.82% | 123,808 |
| Aug 15, 2025 | 341.00 | 341.00 | 308.00 | 308.00 | 308.00 | -9.41% | 135,767 |
| Aug 14, 2025 | 294.00 | 340.50 | 285.00 | 340.00 | 340.00 | 15.84% | 436,148 |
| Aug 13, 2025 | 262.00 | 300.00 | 261.00 | 293.50 | 293.50 | 13.98% | 151,999 |
| Aug 12, 2025 | 262.50 | 263.50 | 254.00 | 257.50 | 257.50 | -2.46% | 54,231 |
| Aug 11, 2025 | 272.00 | 275.00 | 254.00 | 264.00 | 264.00 | -2.94% | 178,034 |
| Aug 8, 2025 | 245.00 | 292.50 | 244.00 | 272.00 | 272.00 | 11.25% | 262,008 |
| Aug 7, 2025 | 235.00 | 250.00 | 234.00 | 244.50 | 244.50 | 6.07% | 69,389 |
| Aug 6, 2025 | 219.00 | 245.00 | 212.00 | 230.50 | 230.50 | 5.98% | 192,587 |
| Aug 5, 2025 | 211.00 | 222.00 | 211.00 | 217.50 | 217.50 | 3.33% | 78,181 |
| Aug 4, 2025 | 210.00 | 225.00 | 204.00 | 210.50 | 210.50 | 0.24% | 95,721 |
| Aug 1, 2025 | 208.00 | 211.50 | 195.00 | 210.00 | 210.00 | -0.47% | 48,779 |
| Jul 31, 2025 | 205.00 | 211.00 | 200.00 | 211.00 | 211.00 | 3.94% | 81,776 |
| Jul 30, 2025 | 210.50 | 210.50 | 195.00 | 203.00 | 203.00 | -2.64% | 79,106 |
| Jul 29, 2025 | 208.00 | 215.00 | 202.50 | 208.50 | 208.50 | 0.97% | 129,718 |
| Jul 28, 2025 | 191.00 | 208.00 | 190.50 | 206.50 | 206.50 | 8.12% | 104,950 |
| Jul 25, 2025 | 185.00 | 202.00 | 184.00 | 191.00 | 191.00 | 2.41% | 160,717 |
| Jul 24, 2025 | 183.50 | 188.00 | 181.00 | 186.50 | 186.50 | 1.63% | 42,308 |
| Jul 23, 2025 | 184.00 | 184.00 | 179.00 | 183.50 | 183.50 | 2.51% | 8,523 |
| Jul 22, 2025 | 186.00 | 191.00 | 175.00 | 179.00 | 179.00 | -4.02% | 59,981 |
| Jul 21, 2025 | 183.00 | 192.00 | 180.00 | 186.50 | 186.50 | 1.36% | 73,352 |
| Jul 18, 2025 | 182.00 | 184.50 | 176.00 | 184.00 | 184.00 | 1.10% | 79,330 |
| Jul 17, 2025 | 173.00 | 182.00 | 173.00 | 182.00 | 182.00 | 2.25% | 29,251 |
| Jul 16, 2025 | 176.00 | 179.50 | 174.00 | 178.00 | 178.00 | -0.84% | 35,532 |
| Jul 15, 2025 | 176.00 | 184.00 | 176.00 | 179.50 | 179.50 | 2.57% | 127,829 |
| Jul 14, 2025 | 176.00 | 176.00 | 171.00 | 175.00 | 175.00 | -0.57% | 30,007 |