Wah Hong Industrial Corp. (TPEX:8240)
Taiwan · Delayed Price · Currency is TWD 53.10
-2.90 (-5.18%)
Sep 8, 2026, 12:19 PM CST
Wah Hong Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 51.30 | 56.60 | 50.60 | 56.00 | 56.00 | 8.74% | 4,922,542 |
| Sep 4, 2026 | 47.80 | 51.50 | 47.25 | 51.50 | 51.50 | 7.74% | 1,289,517 |
| Sep 3, 2026 | 49.95 | 52.10 | 47.55 | 47.80 | 47.80 | -5.72% | 1,351,628 |
| Sep 2, 2026 | 48.90 | 52.00 | 48.60 | 50.70 | 50.70 | 3.68% | 3,049,608 |
| Sep 1, 2026 | 47.05 | 48.90 | 46.70 | 48.90 | 48.90 | 2.95% | 1,027,079 |
| Aug 31, 2026 | 44.90 | 48.50 | 44.30 | 47.50 | 47.50 | 6.03% | 881,780 |
| Aug 28, 2026 | 45.70 | 45.90 | 44.30 | 44.80 | 44.80 | -1.97% | 392,253 |
| Aug 27, 2026 | 46.00 | 47.00 | 45.25 | 45.70 | 45.70 | -0.44% | 1,195,901 |
| Aug 26, 2026 | 42.75 | 45.90 | 42.50 | 45.90 | 45.90 | 9.94% | 704,772 |
| Aug 25, 2026 | 41.30 | 41.90 | 40.70 | 41.75 | 41.75 | -0.12% | 63,411 |
| Aug 24, 2026 | 42.70 | 42.70 | 41.80 | 41.80 | 41.80 | -0.95% | 105,876 |
| Aug 21, 2026 | 42.00 | 42.30 | 41.55 | 42.20 | 42.20 | 0.24% | 58,886 |
| Aug 20, 2026 | 41.60 | 42.35 | 41.50 | 42.10 | 42.10 | 1.45% | 97,351 |
| Aug 19, 2026 | 42.10 | 42.10 | 40.70 | 41.50 | 41.50 | -1.54% | 79,878 |
| Aug 18, 2026 | 43.00 | 43.00 | 41.80 | 42.15 | 42.15 | -1.52% | 101,062 |
| Aug 17, 2026 | 42.00 | 42.95 | 42.00 | 42.80 | 42.80 | 0.35% | 107,057 |
| Aug 14, 2026 | 43.20 | 43.20 | 42.25 | 42.65 | 42.65 | -1.04% | 148,921 |
| Aug 13, 2026 | 44.00 | 44.50 | 42.80 | 43.10 | 43.10 | -0.69% | 223,729 |
| Aug 12, 2026 | 41.60 | 43.50 | 41.60 | 43.40 | 43.40 | 2.72% | 204,214 |
| Aug 11, 2026 | 43.40 | 43.40 | 41.65 | 42.25 | 42.25 | -2.87% | 140,558 |
| Aug 10, 2026 | 42.50 | 43.50 | 42.50 | 43.50 | 43.50 | 2.72% | 162,825 |
| Aug 7, 2026 | 42.10 | 43.50 | 41.85 | 42.35 | 42.35 | 1.32% | 393,780 |
| Aug 6, 2026 | 41.55 | 42.15 | 40.50 | 41.80 | 41.80 | 0.12% | 97,746 |
| Aug 5, 2026 | 41.90 | 42.70 | 41.55 | 41.75 | 41.75 | 1.95% | 274,782 |
| Aug 4, 2026 | 39.05 | 40.95 | 39.05 | 40.95 | 40.95 | 3.54% | 165,839 |
| Aug 3, 2026 | 38.80 | 40.30 | 38.60 | 39.55 | 39.55 | 2.33% | 201,632 |
| Jul 31, 2026 | 38.80 | 38.80 | 37.75 | 38.65 | 38.65 | 6.33% | 327,426 |
| Jul 30, 2026 | 36.80 | 37.80 | 35.75 | 36.35 | 36.35 | -1.22% | 422,258 |
| Jul 29, 2026 | 38.15 | 39.10 | 35.50 | 36.80 | 36.80 | -4.29% | 736,589 |
| Jul 28, 2026 | 39.00 | 39.90 | 38.40 | 38.45 | 38.45 | -6.90% | 334,887 |
| Jul 27, 2026 | 41.30 | 41.30 | 40.40 | 41.30 | 41.30 | 0.12% | 240,550 |
| Jul 24, 2026 | 41.90 | 42.30 | 40.85 | 41.25 | 41.25 | -2.48% | 231,932 |
| Jul 23, 2026 | 42.90 | 43.05 | 41.50 | 42.30 | 42.30 | -0.94% | 232,299 |
| Jul 22, 2026 | 42.60 | 43.50 | 42.60 | 42.70 | 42.70 | 0.23% | 265,213 |
| Jul 21, 2026 | 43.05 | 43.30 | 42.35 | 42.60 | 42.60 | 0.71% | 189,266 |
| Jul 20, 2026 | 42.80 | 43.20 | 40.75 | 42.30 | 42.30 | -1.05% | 376,799 |
| Jul 17, 2026 | 45.35 | 45.45 | 42.75 | 42.75 | 42.75 | -7.67% | 489,583 |
| Jul 16, 2026 | 47.50 | 47.55 | 46.30 | 46.30 | 46.30 | -2.11% | 166,584 |
| Jul 15, 2026 | 46.40 | 47.50 | 46.30 | 47.30 | 47.30 | 2.83% | 312,607 |
| Jul 14, 2026 | 47.65 | 47.65 | 44.30 | 46.00 | 46.00 | -3.46% | 531,257 |
| Jul 13, 2026 | 49.45 | 49.50 | 46.70 | 47.65 | 47.65 | -2.36% | 362,065 |
| 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 |