Wah Hong Industrial Corp. (TPEX:8240)
Taiwan · Delayed Price · Currency is TWD 48.80
+0.10 (0.21%)
At close: Jul 9, 2026
Wah Hong Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 49.10 | 49.40 | 48.20 | 48.80 | 48.80 | 0.21% | 307,945 |
| Jul 8, 2026 | 49.80 | 49.90 | 48.05 | 48.70 | 48.70 | -2.21% | 489,699 |
| Jul 7, 2026 | 53.00 | 53.00 | 49.75 | 49.80 | 49.80 | -5.50% | 478,303 |
| Jul 6, 2026 | 53.50 | 55.00 | 52.60 | 52.70 | 52.70 | 0.19% | 401,134 |
| Jul 3, 2026 | 52.40 | 53.20 | 52.00 | 52.60 | 52.60 | 0.19% | 204,663 |
| Jul 2, 2026 | 51.00 | 52.50 | 50.40 | 52.50 | 52.50 | 2.34% | 289,405 |
| Jul 1, 2026 | 52.20 | 52.70 | 51.30 | 51.30 | 51.30 | -1.15% | 308,943 |
| Jun 30, 2026 | 51.90 | 53.30 | 51.90 | 53.20 | 51.90 | 3.10% | 410,810 |
| Jun 29, 2026 | 51.20 | 52.50 | 51.20 | 51.60 | 50.34 | 0.58% | 326,831 |
| Jun 26, 2026 | 55.00 | 55.00 | 51.10 | 51.30 | 50.04 | -5.70% | 578,992 |
| Jun 25, 2026 | 56.30 | 56.40 | 54.20 | 54.40 | 53.07 | -2.68% | 488,195 |
| Jun 24, 2026 | 56.00 | 56.80 | 55.30 | 55.90 | 54.53 | -1.93% | 670,298 |
| Jun 23, 2026 | 60.50 | 60.50 | 56.80 | 57.00 | 55.60 | -6.10% | 1,298,478 |
| Jun 22, 2026 | 57.30 | 61.80 | 57.30 | 60.70 | 59.21 | 6.68% | 2,668,460 |
| Jun 18, 2026 | 56.60 | 57.50 | 56.30 | 56.90 | 55.51 | 1.07% | 468,564 |
| Jun 17, 2026 | 55.80 | 57.30 | 55.00 | 56.30 | 54.92 | 1.81% | 473,053 |
| Jun 16, 2026 | 57.60 | 57.80 | 55.10 | 55.30 | 53.95 | -1.95% | 522,665 |
| Jun 15, 2026 | 57.80 | 58.00 | 55.70 | 56.40 | 55.02 | 0.18% | 776,502 |
| Jun 12, 2026 | 56.90 | 57.20 | 55.80 | 56.30 | 54.92 | 2.55% | 509,831 |
| Jun 11, 2026 | 54.50 | 56.20 | 52.80 | 54.90 | 53.56 | -1.26% | 685,165 |
| Jun 10, 2026 | 56.10 | 60.10 | 55.10 | 55.60 | 54.24 | -2.97% | 763,632 |
| Jun 9, 2026 | 56.70 | 58.00 | 56.00 | 57.30 | 55.90 | 1.42% | 619,097 |
| Jun 8, 2026 | 53.80 | 57.50 | 53.80 | 56.50 | 55.12 | -5.36% | 866,050 |
| Jun 5, 2026 | 61.10 | 61.20 | 59.00 | 59.70 | 58.24 | -2.29% | 669,111 |
| Jun 4, 2026 | 61.90 | 61.90 | 60.80 | 61.10 | 59.60 | -1.29% | 484,925 |
| Jun 3, 2026 | 63.20 | 63.20 | 61.80 | 61.90 | 60.38 | -0.80% | 654,316 |
| Jun 2, 2026 | 64.80 | 64.80 | 60.50 | 62.40 | 60.87 | -2.19% | 1,064,221 |
| Jun 1, 2026 | 63.70 | 65.40 | 63.60 | 63.80 | 62.24 | - | 808,709 |
| May 29, 2026 | 65.50 | 65.50 | 63.80 | 63.80 | 62.24 | - | 749,135 |
| May 28, 2026 | 68.30 | 68.60 | 63.50 | 63.80 | 62.24 | -6.45% | 1,653,405 |
| May 27, 2026 | 71.00 | 71.30 | 66.70 | 68.20 | 66.53 | -1.73% | 3,618,691 |
| May 26, 2026 | 68.00 | 70.90 | 65.70 | 69.40 | 67.70 | 3.58% | 5,486,790 |
| May 25, 2026 | 68.30 | 68.40 | 66.50 | 67.00 | 65.36 | 1.82% | 2,010,271 |
| May 22, 2026 | 63.20 | 67.20 | 63.20 | 65.80 | 64.19 | 4.28% | 1,881,376 |
| May 21, 2026 | 62.70 | 64.00 | 62.20 | 63.10 | 61.56 | 2.77% | 613,785 |
| May 20, 2026 | 65.10 | 65.60 | 61.40 | 61.40 | 59.90 | -4.81% | 1,130,728 |
| May 19, 2026 | 64.00 | 68.80 | 62.90 | 64.50 | 62.92 | 2.06% | 2,205,557 |
| May 18, 2026 | 62.60 | 63.30 | 60.20 | 63.20 | 61.65 | 0.96% | 958,674 |
| May 15, 2026 | 65.60 | 66.30 | 62.20 | 62.60 | 61.07 | -3.69% | 1,664,280 |
| May 14, 2026 | 67.40 | 68.10 | 64.90 | 65.00 | 63.41 | -3.56% | 1,480,871 |
| May 13, 2026 | 69.00 | 69.00 | 66.00 | 67.40 | 65.75 | -2.46% | 1,543,742 |
| May 12, 2026 | 70.00 | 70.50 | 68.50 | 69.10 | 67.41 | -1.57% | 2,593,104 |
| May 11, 2026 | 67.50 | 71.10 | 67.50 | 70.20 | 68.48 | 4.00% | 6,824,117 |
| May 8, 2026 | 69.40 | 69.60 | 65.60 | 67.50 | 65.85 | -1.75% | 2,053,944 |
| May 7, 2026 | 69.90 | 70.60 | 68.60 | 68.70 | 67.02 | -1.72% | 2,609,733 |
| May 6, 2026 | 70.00 | 70.00 | 64.50 | 69.90 | 68.19 | 1.16% | 4,959,158 |
| May 5, 2026 | 65.20 | 70.60 | 65.00 | 69.10 | 67.41 | 5.02% | 4,586,788 |
| May 4, 2026 | 66.50 | 67.50 | 65.30 | 65.80 | 64.19 | -1.05% | 3,027,636 |
| Apr 30, 2026 | 68.10 | 70.20 | 65.60 | 66.50 | 64.87 | -3.06% | 4,181,503 |
| Apr 29, 2026 | 72.00 | 72.30 | 68.60 | 68.60 | 66.92 | -6.03% | 5,614,937 |