Wah Hong Industrial Corp. (TPEX:8240)
Taiwan · Delayed Price · Currency is TWD 67.50
-1.20 (-1.75%)
May 8, 2026, 1:30 PM CST
Wah Hong Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 69.40 | 69.60 | 65.60 | 67.50 | 67.50 | -1.75% | 2,053,944 |
| May 7, 2026 | 69.90 | 70.60 | 68.60 | 68.70 | 68.70 | -1.72% | 2,609,733 |
| May 6, 2026 | 70.00 | 70.00 | 64.50 | 69.90 | 69.90 | 1.16% | 4,959,158 |
| May 5, 2026 | 65.20 | 70.60 | 65.00 | 69.10 | 69.10 | 5.02% | 4,586,788 |
| May 4, 2026 | 66.50 | 67.50 | 65.30 | 65.80 | 65.80 | -1.05% | 3,027,636 |
| Apr 30, 2026 | 68.10 | 70.20 | 65.60 | 66.50 | 66.50 | -3.06% | 4,181,503 |
| Apr 29, 2026 | 72.00 | 72.30 | 68.60 | 68.60 | 68.60 | -6.03% | 5,614,937 |
| Apr 28, 2026 | 81.70 | 81.80 | 72.80 | 73.00 | 73.00 | -2.41% | 21,444,381 |
| Apr 27, 2026 | 73.90 | 74.80 | 73.30 | 74.80 | 74.80 | 10.00% | 6,154,261 |
| Apr 24, 2026 | 73.90 | 76.70 | 67.20 | 68.00 | 68.00 | -6.59% | 20,184,330 |
| Apr 23, 2026 | 70.80 | 72.80 | 66.60 | 72.80 | 72.80 | 9.97% | 18,990,047 |
| Apr 22, 2026 | 63.50 | 68.20 | 62.60 | 66.20 | 66.20 | 5.08% | 6,430,577 |
| Apr 21, 2026 | 63.00 | 63.90 | 62.00 | 63.00 | 63.00 | - | 1,846,200 |
| Apr 20, 2026 | 66.80 | 67.30 | 62.90 | 63.00 | 63.00 | -4.98% | 3,586,881 |
| Apr 17, 2026 | 65.00 | 68.40 | 64.60 | 66.30 | 66.30 | 2.95% | 7,761,839 |
| Apr 16, 2026 | 62.50 | 65.90 | 60.00 | 64.40 | 64.40 | 3.04% | 5,312,467 |
| Apr 15, 2026 | 63.20 | 64.50 | 61.50 | 62.50 | 62.50 | -0.16% | 4,200,332 |
| Apr 14, 2026 | 63.00 | 68.50 | 62.10 | 62.60 | 62.60 | 0.48% | 13,877,845 |
| Apr 13, 2026 | 63.40 | 64.50 | 61.20 | 62.30 | 62.30 | -1.74% | 11,263,000 |
| Apr 10, 2026 | 62.00 | 63.40 | 60.60 | 63.40 | 63.40 | 9.88% | 7,891,385 |
| Apr 9, 2026 | 54.50 | 58.50 | 52.90 | 57.70 | 57.70 | 5.87% | 3,884,738 |
| Apr 8, 2026 | 52.40 | 55.50 | 50.20 | 54.50 | 54.50 | 4.61% | 2,683,055 |
| Apr 7, 2026 | 52.40 | 53.40 | 50.60 | 52.10 | 52.10 | -4.58% | 1,797,626 |
| Apr 2, 2026 | 56.50 | 56.60 | 54.20 | 54.60 | 54.60 | -2.50% | 875,143 |
| Apr 1, 2026 | 53.50 | 56.00 | 53.50 | 56.00 | 56.00 | 8.32% | 754,681 |
| Mar 31, 2026 | 54.00 | 54.50 | 50.90 | 51.70 | 51.70 | -2.45% | 608,721 |
| Mar 30, 2026 | 52.80 | 54.60 | 52.50 | 53.00 | 53.00 | -0.75% | 645,749 |
| 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 | - | 14,102,840 |
| 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 |