Wah Hong Industrial Corp. (TPEX:8240)
Taiwan · Delayed Price · Currency is TWD 42.00
-0.85 (-1.98%)
Sep 4, 2025, 1:30 PM CST
Wah Hong Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 43.00 | 43.55 | 41.60 | 42.00 | 42.00 | -1.98% | 1,174,452 |
| 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 |
| Aug 19, 2025 | 41.00 | 41.00 | 39.30 | 39.45 | 39.45 | -3.78% | 1,270,065 |
| Aug 18, 2025 | 42.50 | 45.20 | 41.00 | 41.00 | 41.00 | -3.53% | 3,563,003 |
| Aug 15, 2025 | 38.60 | 42.50 | 38.25 | 42.50 | 42.50 | 9.96% | 2,986,687 |
| Aug 14, 2025 | 39.75 | 39.75 | 38.55 | 38.65 | 38.65 | -1.65% | 807,495 |
| Aug 13, 2025 | 39.60 | 40.50 | 38.85 | 39.30 | 39.30 | -1.50% | 1,983,534 |
| Aug 12, 2025 | 37.80 | 40.40 | 37.70 | 39.90 | 39.90 | 5.98% | 4,111,818 |
| Aug 11, 2025 | 35.60 | 37.95 | 35.35 | 37.65 | 37.65 | 5.76% | 986,092 |
| Aug 8, 2025 | 36.00 | 36.85 | 35.30 | 35.60 | 35.60 | -1.52% | 434,282 |
| Aug 7, 2025 | 36.80 | 37.35 | 36.15 | 36.15 | 36.15 | -1.90% | 566,128 |
| Aug 6, 2025 | 38.05 | 38.05 | 36.80 | 36.85 | 36.85 | -3.15% | 934,111 |
| Aug 5, 2025 | 38.60 | 38.60 | 37.80 | 38.05 | 38.05 | -0.91% | 1,058,638 |
| Aug 4, 2025 | 37.75 | 40.35 | 37.55 | 38.40 | 38.40 | 4.49% | 2,972,582 |
| Aug 1, 2025 | 37.10 | 38.85 | 36.65 | 36.75 | 36.75 | -4.30% | 1,600,233 |
| Jul 31, 2025 | 37.65 | 39.45 | 37.25 | 38.40 | 38.40 | 4.49% | 4,614,028 |
| Jul 30, 2025 | 34.10 | 36.75 | 33.35 | 36.75 | 36.75 | 9.87% | 3,009,516 |
| Jul 29, 2025 | 31.65 | 34.30 | 31.65 | 33.45 | 33.45 | 7.21% | 2,179,409 |
| Jul 28, 2025 | 31.00 | 31.75 | 30.55 | 31.20 | 31.20 | 0.81% | 174,082 |
| Jul 25, 2025 | 31.20 | 31.20 | 30.85 | 30.95 | 30.95 | 0.16% | 121,004 |
| Jul 24, 2025 | 30.40 | 31.50 | 30.40 | 30.90 | 30.90 | 1.64% | 139,408 |
| Jul 23, 2025 | 30.10 | 30.45 | 30.10 | 30.40 | 30.40 | 1.16% | 69,829 |
| Jul 22, 2025 | 30.50 | 30.65 | 29.80 | 30.05 | 30.05 | -1.64% | 112,622 |
| Jul 21, 2025 | 30.50 | 30.90 | 30.50 | 30.55 | 30.55 | -1.45% | 74,480 |
| Jul 18, 2025 | 31.30 | 31.30 | 30.95 | 31.00 | 31.00 | -0.96% | 82,088 |
| Jul 17, 2025 | 30.40 | 31.30 | 30.40 | 31.30 | 31.30 | 3.64% | 122,620 |
| Jul 16, 2025 | 30.50 | 30.60 | 30.20 | 30.20 | 30.20 | -0.49% | 46,016 |
| Jul 15, 2025 | 30.05 | 30.45 | 30.00 | 30.35 | 30.35 | 1.00% | 88,497 |
| Jul 14, 2025 | 30.05 | 30.05 | 29.85 | 30.05 | 30.05 | -1.15% | 29,260 |
| Jul 11, 2025 | 29.95 | 30.55 | 29.95 | 30.40 | 30.40 | 2.01% | 67,069 |
| Jul 10, 2025 | 29.70 | 29.95 | 29.65 | 29.80 | 29.80 | 0.34% | 53,822 |
| Jul 9, 2025 | 29.40 | 29.70 | 29.40 | 29.70 | 29.70 | 0.51% | 32,217 |
| Jul 8, 2025 | 29.55 | 29.55 | 29.15 | 29.55 | 29.55 | -0.84% | 54,046 |
| Jul 7, 2025 | 29.95 | 29.95 | 29.50 | 29.80 | 29.80 | -0.83% | 69,138 |
| Jul 4, 2025 | 30.40 | 30.40 | 29.95 | 30.05 | 30.05 | -1.15% | 75,246 |
| Jul 3, 2025 | 30.35 | 30.40 | 30.25 | 30.40 | 30.40 | 0.16% | 77,504 |
| Jul 2, 2025 | 30.00 | 30.35 | 30.00 | 30.35 | 30.35 | 0.50% | 47,559 |
| Jul 1, 2025 | 30.15 | 30.35 | 30.00 | 30.20 | 30.20 | 1.00% | 63,124 |
| Jun 30, 2025 | 30.30 | 30.50 | 29.80 | 29.90 | 29.90 | -2.45% | 110,225 |
| Jun 27, 2025 | 30.00 | 30.80 | 30.00 | 30.65 | 30.65 | -2.85% | 143,395 |