Wah Hong Industrial Corp. (TPEX:8240)
Taiwan · Delayed Price · Currency is TWD 33.65
+0.05 (0.15%)
Oct 31, 2025, 2:31 PM CST
Wah Hong Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33.50 | 34.00 | 33.50 | 33.70 | 33.70 | 0.30% | 1,000 |
| Oct 30, 2025 | 34.20 | 34.65 | 33.20 | 33.60 | 33.60 | -1.61% | 165,477 |
| Oct 29, 2025 | 34.10 | 34.50 | 34.10 | 34.15 | 34.15 | 0.44% | 112,952 |
| Oct 28, 2025 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | -2.30% | 253,089 |
| Oct 27, 2025 | 34.85 | 34.85 | 34.40 | 34.80 | 34.80 | 0.29% | 205,921 |
| Oct 23, 2025 | 35.00 | 35.00 | 34.65 | 34.70 | 34.70 | -1.14% | 136,273 |
| Oct 22, 2025 | 35.05 | 35.55 | 34.90 | 35.10 | 35.10 | 1.01% | 184,621 |
| Oct 21, 2025 | 34.25 | 35.25 | 34.25 | 34.75 | 34.75 | 0.87% | 153,792 |
| Oct 20, 2025 | 34.50 | 34.90 | 34.40 | 34.45 | 34.45 | -0.14% | 137,520 |
| Oct 17, 2025 | 34.85 | 35.00 | 34.50 | 34.50 | 34.50 | -1.57% | 115,758 |
| Oct 16, 2025 | 34.60 | 35.40 | 34.60 | 35.05 | 35.05 | 1.30% | 186,163 |
| Oct 15, 2025 | 34.95 | 35.05 | 34.40 | 34.60 | 34.60 | -0.29% | 129,117 |
| Oct 14, 2025 | 35.30 | 35.70 | 34.60 | 34.70 | 34.70 | -1.56% | 312,094 |
| Oct 13, 2025 | 35.50 | 35.50 | 34.55 | 35.25 | 35.25 | -2.08% | 154,922 |
| Oct 9, 2025 | 36.10 | 36.30 | 35.80 | 36.00 | 36.00 | -0.14% | 151,202 |
| Oct 8, 2025 | 36.20 | 36.30 | 35.80 | 36.05 | 36.05 | -0.96% | 161,816 |
| Oct 7, 2025 | 36.65 | 37.05 | 36.25 | 36.40 | 36.40 | 0.55% | 206,989 |
| Oct 3, 2025 | 36.20 | 36.45 | 35.95 | 36.20 | 36.20 | -0.55% | 109,006 |
| Oct 2, 2025 | 37.00 | 37.30 | 36.15 | 36.40 | 36.40 | -1.09% | 168,243 |
| Oct 1, 2025 | 37.00 | 37.65 | 36.80 | 36.80 | 36.80 | -0.41% | 158,212 |
| Sep 30, 2025 | 36.55 | 37.00 | 36.40 | 36.95 | 36.95 | 1.51% | 171,077 |
| Sep 29, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Sep 26, 2025 | 38.00 | 38.00 | 35.65 | 36.40 | 36.40 | -5.33% | 671,028 |
| Sep 25, 2025 | 38.90 | 40.40 | 38.40 | 38.45 | 38.45 | -1.03% | 394,600 |
| Sep 24, 2025 | 39.00 | 39.15 | 38.60 | 38.85 | 38.85 | 0.26% | 147,375 |
| Sep 23, 2025 | 39.35 | 39.55 | 38.25 | 38.75 | 38.75 | -0.39% | 221,437 |
| Sep 22, 2025 | 39.40 | 39.60 | 38.90 | 38.90 | 38.90 | 0.52% | 201,069 |
| Sep 19, 2025 | 39.00 | 39.05 | 38.50 | 38.70 | 38.70 | - | 159,846 |
| Sep 18, 2025 | 39.05 | 39.40 | 38.70 | 38.70 | 38.70 | -0.64% | 197,609 |
| Sep 17, 2025 | 38.80 | 39.60 | 38.70 | 38.95 | 38.95 | 0.39% | 192,970 |
| Sep 16, 2025 | 39.35 | 39.40 | 38.60 | 38.80 | 38.80 | -1.40% | 276,289 |
| Sep 15, 2025 | 40.50 | 40.50 | 39.00 | 39.35 | 39.35 | -1.25% | 315,929 |
| Sep 12, 2025 | 39.15 | 40.40 | 39.15 | 39.85 | 39.85 | 1.66% | 285,360 |
| Sep 11, 2025 | 40.85 | 40.85 | 38.80 | 39.20 | 39.20 | -3.92% | 855,307 |
| Sep 10, 2025 | 41.70 | 41.70 | 40.80 | 40.80 | 40.80 | -1.92% | 480,307 |
| Sep 9, 2025 | 41.70 | 42.10 | 41.45 | 41.60 | 41.60 | -0.24% | 360,091 |
| Sep 8, 2025 | 41.70 | 41.85 | 41.15 | 41.70 | 41.70 | -0.36% | 436,154 |
| Sep 5, 2025 | 42.25 | 42.25 | 41.80 | 41.85 | 41.85 | -0.36% | 389,997 |
| Sep 4, 2025 | 43.00 | 43.55 | 41.60 | 42.00 | 42.00 | -1.98% | 1,175,452 |
| Sep 3, 2025 | 39.50 | 43.70 | 39.50 | 42.85 | 42.85 | 7.66% | 2,437,974 |
| Sep 2, 2025 | 40.60 | 41.00 | 39.60 | 39.80 | 39.80 | -1.73% | 435,454 |
| Sep 1, 2025 | 42.20 | 42.25 | 40.30 | 40.50 | 40.50 | -4.71% | 797,438 |
| Aug 29, 2025 | 43.25 | 43.25 | 42.35 | 42.50 | 42.50 | -1.85% | 1,276,043 |
| Aug 28, 2025 | 42.50 | 44.20 | 41.55 | 43.30 | 43.30 | 2.00% | 4,362,915 |
| Aug 27, 2025 | 41.80 | 43.90 | 40.65 | 42.45 | 42.45 | 3.28% | 2,936,437 |
| Aug 26, 2025 | 41.05 | 42.15 | 40.50 | 41.10 | 41.10 | 1.48% | 1,008,912 |
| Aug 25, 2025 | 41.65 | 42.00 | 40.40 | 40.50 | 40.50 | 0.37% | 987,895 |
| Aug 22, 2025 | 39.25 | 41.90 | 39.25 | 40.35 | 40.35 | 3.73% | 2,172,249 |
| Aug 21, 2025 | 38.50 | 39.50 | 38.50 | 38.90 | 38.90 | 1.57% | 458,021 |
| Aug 20, 2025 | 39.75 | 39.75 | 37.95 | 38.30 | 38.30 | -2.92% | 764,811 |