W&B Technology Ltd. (TPEX:7744)
Taiwan · Delayed Price · Currency is TWD 543.00
+9.00 (1.69%)
At close: Sep 24, 2026
W&B Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 534.00 | 546.00 | 533.00 | 543.00 | 543.00 | 1.69% | 104,478 |
| Sep 23, 2026 | 545.00 | 546.00 | 530.00 | 534.00 | 534.00 | - | 76,760 |
| Sep 22, 2026 | 542.00 | 546.00 | 523.00 | 534.00 | 534.00 | 2.10% | 188,036 |
| Sep 21, 2026 | 533.00 | 533.00 | 512.00 | 523.00 | 523.00 | -1.51% | 77,327 |
| Sep 18, 2026 | 521.00 | 534.00 | 512.00 | 531.00 | 531.00 | 4.53% | 113,131 |
| Sep 17, 2026 | 499.00 | 517.00 | 499.00 | 508.00 | 508.00 | 3.67% | 88,110 |
| Sep 16, 2026 | 488.00 | 497.00 | 488.00 | 490.00 | 490.00 | 1.24% | 30,509 |
| Sep 15, 2026 | 480.50 | 488.50 | 479.50 | 484.00 | 484.00 | 0.73% | 33,392 |
| Sep 14, 2026 | 485.00 | 487.00 | 477.50 | 480.50 | 480.50 | -3.32% | 95,385 |
| Sep 11, 2026 | 509.00 | 509.00 | 486.00 | 497.00 | 497.00 | -3.31% | 122,689 |
| Sep 10, 2026 | 528.00 | 532.00 | 509.00 | 514.00 | 514.00 | -2.84% | 109,153 |
| Sep 9, 2026 | 526.00 | 537.00 | 517.00 | 529.00 | 529.00 | 1.15% | 149,481 |
| Sep 8, 2026 | 555.00 | 555.00 | 508.00 | 523.00 | 523.00 | -6.77% | 477,462 |
| Sep 7, 2026 | 548.00 | 572.00 | 539.00 | 561.00 | 561.00 | 2.94% | 230,325 |
| Sep 4, 2026 | 525.00 | 545.00 | 518.00 | 545.00 | 545.00 | 4.61% | 190,868 |
| Sep 3, 2026 | 538.00 | 540.00 | 518.00 | 521.00 | 521.00 | -3.52% | 127,251 |
| Sep 2, 2026 | 501.00 | 540.00 | 490.00 | 540.00 | 540.00 | 8.00% | 281,967 |
| Sep 1, 2026 | 505.00 | 509.00 | 495.00 | 500.00 | 500.00 | -0.60% | 56,722 |
| Aug 31, 2026 | 512.00 | 512.00 | 491.50 | 503.00 | 503.00 | -1.76% | 117,540 |
| Aug 28, 2026 | 506.00 | 526.00 | 487.00 | 512.00 | 512.00 | 1.79% | 196,597 |
| Aug 27, 2026 | 497.50 | 508.00 | 480.00 | 503.00 | 503.00 | 2.65% | 175,484 |
| Aug 26, 2026 | 505.00 | 509.00 | 490.00 | 490.00 | 490.00 | -2.97% | 78,848 |
| Aug 25, 2026 | 480.00 | 505.00 | 475.00 | 505.00 | 505.00 | 3.70% | 99,444 |
| Aug 24, 2026 | 495.00 | 495.00 | 478.50 | 487.00 | 487.00 | -1.42% | 83,583 |
| Aug 21, 2026 | 498.00 | 498.50 | 480.00 | 494.00 | 494.00 | -1.20% | 179,880 |
| Aug 20, 2026 | 485.50 | 500.00 | 480.00 | 500.00 | 500.00 | 3.20% | 142,767 |
| Aug 19, 2026 | 495.50 | 513.00 | 477.00 | 484.50 | 484.50 | -3.00% | 195,761 |
| Aug 18, 2026 | 497.00 | 501.00 | 480.50 | 499.50 | 499.50 | 0.91% | 141,911 |
| Aug 17, 2026 | 476.00 | 495.00 | 470.00 | 495.00 | 495.00 | 5.32% | 147,781 |
| Aug 14, 2026 | 486.00 | 489.00 | 457.00 | 470.00 | 470.00 | -3.29% | 359,018 |
| Aug 13, 2026 | 467.50 | 497.00 | 461.50 | 486.00 | 486.00 | 6.23% | 166,445 |
| Aug 12, 2026 | 457.00 | 464.50 | 450.00 | 457.50 | 457.50 | 0.99% | 63,620 |
| Aug 11, 2026 | 482.50 | 482.50 | 450.00 | 453.00 | 453.00 | -3.10% | 86,137 |
| Aug 10, 2026 | 497.00 | 497.00 | 462.00 | 467.50 | 467.50 | -0.53% | 98,420 |
| Aug 7, 2026 | 495.50 | 495.50 | 458.00 | 470.00 | 470.00 | 4.33% | 95,350 |
| Aug 6, 2026 | 444.00 | 454.50 | 440.00 | 450.50 | 450.50 | 1.35% | 57,095 |
| Aug 5, 2026 | 426.00 | 444.50 | 425.50 | 444.50 | 444.50 | 9.89% | 69,736 |
| Aug 4, 2026 | 401.50 | 409.50 | 399.50 | 404.50 | 404.50 | 0.75% | 63,388 |
| Aug 3, 2026 | 416.50 | 416.50 | 399.50 | 401.50 | 401.50 | 0.25% | 14,421 |
| Jul 31, 2026 | 409.00 | 409.00 | 394.00 | 400.50 | 400.50 | 7.23% | 21,091 |
| Jul 30, 2026 | 374.00 | 386.50 | 367.00 | 373.50 | 373.50 | -0.27% | 45,115 |
| Jul 29, 2026 | 395.00 | 395.00 | 358.00 | 374.50 | 374.50 | -5.07% | 116,560 |
| Jul 28, 2026 | 386.00 | 400.50 | 386.00 | 394.50 | 394.50 | -3.43% | 48,175 |
| Jul 27, 2026 | 418.00 | 418.00 | 401.00 | 408.50 | 408.50 | -0.49% | 40,880 |
| Jul 24, 2026 | 423.00 | 423.00 | 406.50 | 410.50 | 410.50 | -2.96% | 44,069 |
| Jul 23, 2026 | 423.50 | 438.00 | 420.00 | 423.00 | 423.00 | -1.05% | 34,819 |
| Jul 22, 2026 | 432.50 | 435.00 | 427.50 | 427.50 | 427.50 | -1.16% | 37,685 |
| Jul 21, 2026 | 430.00 | 432.50 | 423.00 | 432.50 | 432.50 | 3.47% | 12,748 |
| Jul 20, 2026 | 428.00 | 429.00 | 410.00 | 418.00 | 418.00 | -2.34% | 63,064 |
| Jul 17, 2026 | 445.00 | 450.00 | 421.00 | 428.00 | 428.00 | -5.52% | 55,734 |