W&B Technology Ltd. (TPEX:7744)
Taiwan · Delayed Price · Currency is TWD 564.00
+8.00 (1.44%)
At close: May 8, 2026
W&B Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 536.00 | 573.00 | 534.00 | 564.00 | 564.00 | 1.44% | 134,915 |
| May 7, 2026 | 573.00 | 573.00 | 545.00 | 556.00 | 556.00 | -1.07% | 143,437 |
| May 6, 2026 | 575.00 | 581.00 | 540.00 | 562.00 | 562.00 | -1.75% | 408,235 |
| May 5, 2026 | 538.00 | 572.00 | 522.00 | 572.00 | 572.00 | 10.00% | 271,203 |
| May 4, 2026 | 514.00 | 521.00 | 509.00 | 520.00 | 520.00 | 1.56% | 107,613 |
| Apr 30, 2026 | 504.00 | 518.00 | 499.00 | 512.00 | 512.00 | 1.59% | 67,818 |
| Apr 29, 2026 | 525.00 | 525.00 | 504.00 | 504.00 | 504.00 | -2.14% | 78,349 |
| Apr 28, 2026 | 520.00 | 530.00 | 515.00 | 515.00 | 515.00 | 0.19% | 92,174 |
| Apr 27, 2026 | 539.00 | 539.00 | 505.00 | 514.00 | 514.00 | -5.17% | 258,200 |
| Apr 24, 2026 | 577.00 | 585.00 | 538.00 | 542.00 | 542.00 | -1.09% | 402,685 |
| Apr 23, 2026 | 532.00 | 566.00 | 524.00 | 548.00 | 548.00 | 6.00% | 456,600 |
| Apr 22, 2026 | 531.00 | 549.00 | 516.00 | 517.00 | 517.00 | -2.45% | 296,827 |
| Apr 21, 2026 | 515.00 | 535.00 | 505.00 | 530.00 | 530.00 | 4.95% | 280,322 |
| Apr 20, 2026 | 498.50 | 524.00 | 498.50 | 505.00 | 505.00 | 2.02% | 270,079 |
| Apr 17, 2026 | 479.50 | 497.50 | 479.00 | 495.00 | 495.00 | 1.85% | 128,165 |
| Apr 16, 2026 | 491.00 | 491.00 | 475.00 | 486.00 | 486.00 | -0.61% | 104,617 |
| Apr 15, 2026 | 477.00 | 508.00 | 475.00 | 489.00 | 489.00 | 2.52% | 197,488 |
| Apr 14, 2026 | 490.00 | 492.00 | 473.50 | 477.00 | 477.00 | -0.93% | 105,264 |
| Apr 13, 2026 | 496.00 | 496.00 | 459.50 | 481.50 | 481.50 | -2.92% | 188,382 |
| Apr 10, 2026 | 480.50 | 503.00 | 473.00 | 496.00 | 496.00 | 3.87% | 231,556 |
| Apr 9, 2026 | 525.00 | 525.00 | 473.00 | 477.50 | 477.50 | -3.24% | 339,112 |
| Apr 8, 2026 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | 9.91% | 165,275 |
| Apr 7, 2026 | 438.50 | 450.00 | 438.50 | 449.00 | 449.00 | 2.39% | 65,258 |
| Apr 2, 2026 | 435.00 | 438.50 | 431.00 | 438.50 | 438.50 | 0.80% | 43,494 |
| Apr 1, 2026 | 441.00 | 443.50 | 435.00 | 435.00 | 435.00 | 3.08% | 38,852 |
| Mar 31, 2026 | 435.00 | 437.00 | 422.00 | 422.00 | 422.00 | -3.43% | 90,260 |
| Mar 30, 2026 | 457.00 | 457.00 | 434.50 | 437.00 | 437.00 | -4.59% | 42,260 |
| Mar 27, 2026 | 420.50 | 458.00 | 420.50 | 458.00 | 458.00 | 5.29% | 142,262 |
| Mar 26, 2026 | 452.00 | 452.00 | 426.00 | 435.00 | 435.00 | -3.44% | 194,918 |
| Mar 25, 2026 | 468.50 | 474.00 | 445.50 | 450.50 | 450.50 | -1.74% | 121,264 |
| Mar 24, 2026 | 485.00 | 489.50 | 452.00 | 458.50 | 458.50 | -3.27% | 136,849 |
| Mar 23, 2026 | 484.50 | 484.50 | 454.00 | 474.00 | 474.00 | - | 149,234 |
| Mar 20, 2026 | 482.00 | 485.50 | 460.50 | 474.00 | 474.00 | -1.66% | 153,775 |
| Mar 19, 2026 | 475.00 | 485.50 | 460.50 | 482.00 | 482.00 | 1.47% | 215,073 |
| Mar 18, 2026 | 510.00 | 526.00 | 470.00 | 475.00 | 475.00 | -4.43% | 510,813 |
| Mar 17, 2026 | 480.50 | 500.00 | 480.50 | 497.00 | 497.00 | 4.63% | 44,341 |
| Mar 16, 2026 | 489.00 | 489.00 | 472.00 | 475.00 | 475.00 | 0.64% | 18,125 |
| Mar 13, 2026 | 446.00 | 479.00 | 446.00 | 472.00 | 472.00 | 0.64% | 20,178 |
| Mar 12, 2026 | 468.50 | 472.00 | 458.00 | 469.00 | 469.00 | -4.87% | 52,050 |
| Mar 11, 2026 | 458.00 | 493.00 | 451.50 | 493.00 | 493.00 | 9.80% | 71,080 |
| Mar 10, 2026 | 448.00 | 450.00 | 426.00 | 449.00 | 449.00 | 7.93% | 40,191 |
| Mar 9, 2026 | 410.00 | 423.00 | 410.00 | 416.00 | 416.00 | -7.35% | 117,885 |
| Mar 6, 2026 | 430.00 | 459.00 | 430.00 | 449.00 | 449.00 | -2.18% | 28,832 |
| Mar 5, 2026 | 440.50 | 459.00 | 410.00 | 459.00 | 459.00 | 6.99% | 99,845 |
| Mar 4, 2026 | 454.50 | 454.50 | 429.00 | 429.00 | 429.00 | -9.97% | 167,076 |
| Mar 3, 2026 | 513.00 | 518.00 | 476.50 | 476.50 | 476.50 | -9.92% | 343,860 |
| Mar 2, 2026 | 480.50 | 560.00 | 480.50 | 529.00 | 529.00 | 3.52% | 307,685 |
| Feb 26, 2026 | 500.00 | 518.00 | 484.00 | 511.00 | 511.00 | 8.38% | 428,905 |
| Feb 25, 2026 | 455.00 | 471.50 | 454.50 | 471.50 | 471.50 | 9.91% | 609,816 |
| Feb 24, 2026 | 404.50 | 440.00 | 404.00 | 429.00 | 429.00 | 6.06% | 941,170 |