Wah Hong Industrial Corp. (TPEX:8240)
Taiwan · Delayed Price · Currency is TWD 53.40
+2.70 (5.33%)
At close: Mar 27, 2026
Wah Hong Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 50.00 | 53.40 | 50.00 | 53.40 | 53.40 | 5.33% | 684,740 |
| Mar 26, 2026 | 55.70 | 55.70 | 50.20 | 50.70 | 50.70 | -8.81% | 1,170,361 |
| Mar 25, 2026 | 55.00 | 56.50 | 54.60 | 55.60 | 55.60 | 2.02% | 749,463 |
| Mar 24, 2026 | 57.00 | 57.00 | 50.60 | 54.50 | 54.50 | -1.09% | 1,097,208 |
| Mar 23, 2026 | 53.70 | 55.20 | 53.20 | 55.10 | 55.10 | -1.61% | 1,258,888 |
| Mar 20, 2026 | 58.80 | 58.80 | 54.50 | 56.00 | 56.00 | -6.04% | 2,197,951 |
| Mar 19, 2026 | 63.00 | 63.20 | 58.20 | 59.60 | 59.60 | - | 14,102,845 |
| Mar 18, 2026 | 58.10 | 59.60 | 58.00 | 59.60 | 59.60 | 9.96% | 4,003,636 |
| Mar 17, 2026 | 53.40 | 54.20 | 53.10 | 54.20 | 54.20 | 9.94% | 6,170,647 |
| Mar 16, 2026 | 46.15 | 49.90 | 45.80 | 49.30 | 49.30 | 7.41% | 10,087,550 |
| Mar 13, 2026 | 45.50 | 47.90 | 45.00 | 45.90 | 45.90 | - | 4,937,707 |
| Mar 12, 2026 | 42.80 | 46.20 | 42.40 | 45.90 | 45.90 | 8.00% | 5,566,704 |
| Mar 11, 2026 | 40.20 | 42.70 | 40.20 | 42.50 | 42.50 | 6.25% | 800,534 |
| Mar 10, 2026 | 40.40 | 40.75 | 39.70 | 40.00 | 40.00 | 1.91% | 300,972 |
| Mar 9, 2026 | 39.80 | 41.90 | 38.80 | 39.25 | 39.25 | -5.42% | 897,811 |
| Mar 6, 2026 | 39.35 | 42.45 | 38.60 | 41.50 | 41.50 | 6.27% | 1,172,019 |
| Mar 5, 2026 | 38.70 | 39.35 | 38.65 | 39.05 | 39.05 | 3.17% | 235,998 |
| Mar 4, 2026 | 38.85 | 39.20 | 37.85 | 37.85 | 37.85 | -4.18% | 475,948 |
| Mar 3, 2026 | 40.70 | 41.10 | 39.50 | 39.50 | 39.50 | -1.99% | 243,484 |
| Mar 2, 2026 | 39.55 | 40.90 | 39.50 | 40.30 | 40.30 | -1.71% | 235,902 |
| Feb 26, 2026 | 40.85 | 41.70 | 40.55 | 41.00 | 41.00 | 0.49% | 278,113 |
| Feb 25, 2026 | 41.70 | 41.80 | 40.45 | 40.80 | 40.80 | -1.33% | 347,330 |
| Feb 24, 2026 | 41.00 | 41.55 | 41.00 | 41.35 | 41.35 | -1.08% | 240,340 |
| Feb 23, 2026 | 39.15 | 42.25 | 38.75 | 41.80 | 41.80 | 7.18% | 1,242,834 |
| Feb 11, 2026 | 38.90 | 39.20 | 38.80 | 39.00 | 39.00 | 0.26% | 224,809 |
| Feb 10, 2026 | 39.55 | 39.55 | 38.65 | 38.90 | 38.90 | -1.39% | 263,836 |
| Feb 9, 2026 | 40.05 | 40.40 | 39.20 | 39.45 | 39.45 | -0.63% | 256,871 |
| Feb 6, 2026 | 39.65 | 40.40 | 38.25 | 39.70 | 39.70 | 0.51% | 420,193 |
| Feb 5, 2026 | 40.45 | 41.00 | 39.50 | 39.50 | 39.50 | -1.74% | 325,686 |
| Feb 4, 2026 | 39.00 | 40.65 | 39.00 | 40.20 | 40.20 | 1.77% | 280,228 |
| Feb 3, 2026 | 41.40 | 41.65 | 38.60 | 39.50 | 39.50 | -3.07% | 708,359 |
| Feb 2, 2026 | 41.00 | 41.40 | 40.10 | 40.75 | 40.75 | -1.81% | 512,034 |
| Jan 30, 2026 | 42.55 | 42.55 | 40.65 | 41.50 | 41.50 | -1.89% | 948,138 |
| Jan 29, 2026 | 42.30 | 43.00 | 41.00 | 42.30 | 42.30 | 0.71% | 1,080,879 |
| Jan 28, 2026 | 42.65 | 42.80 | 41.50 | 42.00 | 42.00 | -2.10% | 1,201,512 |
| Jan 27, 2026 | 42.00 | 43.70 | 41.30 | 42.90 | 42.90 | 3.25% | 1,391,178 |
| Jan 26, 2026 | 41.75 | 41.85 | 40.80 | 41.55 | 41.55 | 1.22% | 586,448 |
| Jan 23, 2026 | 42.30 | 42.30 | 40.85 | 41.05 | 41.05 | -1.44% | 793,792 |
| Jan 22, 2026 | 42.60 | 42.60 | 41.25 | 41.65 | 41.65 | 0.36% | 790,749 |
| Jan 21, 2026 | 42.60 | 43.25 | 41.35 | 41.50 | 41.50 | -3.71% | 1,133,367 |
| Jan 20, 2026 | 43.65 | 44.75 | 43.00 | 43.10 | 43.10 | -0.35% | 950,199 |
| Jan 19, 2026 | 43.60 | 44.50 | 42.60 | 43.25 | 43.25 | - | 1,408,089 |
| Jan 16, 2026 | 45.80 | 45.85 | 43.10 | 43.25 | 43.25 | -4.74% | 1,732,458 |
| Jan 15, 2026 | 46.20 | 46.20 | 44.55 | 45.40 | 45.40 | -1.73% | 1,993,171 |
| Jan 14, 2026 | 44.45 | 48.00 | 44.20 | 46.20 | 46.20 | 4.76% | 9,876,170 |
| Jan 13, 2026 | 41.90 | 44.20 | 41.40 | 44.10 | 44.10 | 6.65% | 6,640,940 |
| Jan 12, 2026 | 41.55 | 41.55 | 39.90 | 41.35 | 41.35 | -0.48% | 1,780,308 |
| Jan 9, 2026 | 43.35 | 43.50 | 41.00 | 41.55 | 41.55 | -2.58% | 4,853,523 |
| Jan 8, 2026 | 39.70 | 43.25 | 38.70 | 42.65 | 42.65 | 6.89% | 4,139,413 |
| Jan 7, 2026 | 40.50 | 41.05 | 39.40 | 39.90 | 39.90 | -3.16% | 2,007,011 |