World Gym Corporation (TPE:2762)
Taiwan
· Delayed Price · Currency is TWD 77.10
-1.00 (-1.28%)
Mar 9, 2026, 1:35 PM CST
World Gym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.90 | 78.30 | 77.90 | 78.10 | 78.10 | -0.13% | 44,394 |
| Mar 5, 2026 | 77.70 | 78.30 | 77.60 | 78.20 | 78.20 | 0.51% | 43,384 |
| Mar 4, 2026 | 78.00 | 78.00 | 76.20 | 77.80 | 77.80 | -0.89% | 100,083 |
| Mar 3, 2026 | 78.50 | 78.80 | 78.30 | 78.50 | 78.50 | - | 79,111 |
| Mar 2, 2026 | 77.90 | 78.60 | 77.30 | 78.50 | 78.50 | 1.29% | 80,049 |
| Feb 26, 2026 | 77.40 | 78.30 | 77.00 | 77.50 | 77.50 | 1.04% | 100,463 |
| Feb 25, 2026 | 78.00 | 78.40 | 75.70 | 76.70 | 76.70 | -2.29% | 271,767 |
| Feb 24, 2026 | 75.80 | 79.80 | 75.80 | 78.50 | 78.50 | 3.43% | 280,699 |
| Feb 23, 2026 | 73.00 | 76.30 | 73.00 | 75.90 | 75.90 | 3.97% | 139,827 |
| Feb 11, 2026 | 73.00 | 73.00 | 71.90 | 73.00 | 73.00 | 0.27% | 82,169 |
| Feb 10, 2026 | 73.00 | 73.00 | 72.40 | 72.80 | 72.80 | -0.14% | 23,445 |
| Feb 9, 2026 | 72.50 | 72.90 | 72.40 | 72.90 | 72.90 | 0.55% | 17,607 |
| Feb 6, 2026 | 72.30 | 73.20 | 71.90 | 72.50 | 72.50 | -1.09% | 73,724 |
| Feb 5, 2026 | 72.60 | 73.30 | 72.10 | 73.30 | 73.30 | 0.27% | 63,734 |
| Feb 4, 2026 | 72.10 | 73.10 | 72.10 | 73.10 | 73.10 | 1.25% | 17,902 |
| Feb 3, 2026 | 73.30 | 73.30 | 72.20 | 72.20 | 72.20 | -1.50% | 92,155 |
| Feb 2, 2026 | 74.20 | 74.20 | 73.10 | 73.30 | 73.30 | -1.21% | 37,891 |
| Jan 30, 2026 | 74.00 | 74.40 | 73.60 | 74.20 | 74.20 | 1.09% | 13,679 |
| Jan 29, 2026 | 74.10 | 74.10 | 73.30 | 73.40 | 73.40 | -0.94% | 39,352 |
| Jan 28, 2026 | 73.50 | 74.60 | 73.30 | 74.10 | 74.10 | 0.82% | 42,409 |
| Jan 27, 2026 | 73.60 | 73.90 | 73.50 | 73.50 | 73.50 | - | 35,344 |
| Jan 26, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -0.68% | 48,650 |
| Jan 23, 2026 | 74.60 | 74.60 | 73.20 | 74.00 | 74.00 | -1.07% | 104,979 |
| Jan 22, 2026 | 75.00 | 75.30 | 74.70 | 74.80 | 74.80 | -0.53% | 14,738 |
| Jan 21, 2026 | 74.70 | 75.30 | 74.30 | 75.20 | 75.20 | 0.67% | 54,776 |
| Jan 20, 2026 | 74.80 | 75.00 | 74.40 | 74.70 | 74.70 | -0.40% | 39,252 |
| Jan 19, 2026 | 75.30 | 76.00 | 74.90 | 75.00 | 75.00 | -1.32% | 132,147 |
| Jan 16, 2026 | 76.70 | 77.30 | 76.00 | 76.00 | 76.00 | -1.55% | 55,330 |
| Jan 15, 2026 | 76.90 | 77.50 | 76.80 | 77.20 | 77.20 | 0.39% | 26,057 |
| Jan 14, 2026 | 77.40 | 77.40 | 76.70 | 76.90 | 76.90 | 0.26% | 21,266 |
| Jan 13, 2026 | 77.10 | 77.10 | 76.70 | 76.70 | 76.70 | 0.52% | 20,546 |
| Jan 12, 2026 | 76.10 | 77.20 | 76.10 | 76.30 | 76.30 | 0.66% | 27,073 |
| Jan 9, 2026 | 76.00 | 76.30 | 75.60 | 75.80 | 75.80 | 0.13% | 23,260 |
| Jan 8, 2026 | 75.80 | 76.40 | 75.70 | 75.70 | 75.70 | -0.79% | 34,203 |
| Jan 7, 2026 | 76.10 | 76.80 | 75.80 | 76.30 | 76.30 | 0.39% | 32,935 |
| Jan 6, 2026 | 75.90 | 76.00 | 75.50 | 76.00 | 76.00 | - | 87,405 |
| Jan 5, 2026 | 76.30 | 76.50 | 75.50 | 76.00 | 76.00 | -0.65% | 32,570 |
| Jan 2, 2026 | 76.20 | 76.80 | 76.00 | 76.50 | 76.50 | - | 35,208 |
| Dec 31, 2025 | 77.00 | 77.00 | 76.30 | 76.50 | 76.50 | -0.39% | 15,457 |
| Dec 30, 2025 | 76.20 | 77.40 | 75.50 | 76.80 | 76.80 | 0.79% | 55,536 |
| Dec 29, 2025 | 76.10 | 76.60 | 76.00 | 76.20 | 76.20 | -0.52% | 30,599 |
| Dec 26, 2025 | 76.90 | 76.90 | 76.50 | 76.60 | 76.60 | -0.39% | 18,197 |
| Dec 24, 2025 | 76.60 | 77.60 | 76.50 | 76.90 | 76.90 | 0.39% | 24,207 |
| Dec 23, 2025 | 77.50 | 77.70 | 76.20 | 76.60 | 76.60 | -1.16% | 46,359 |
| Dec 22, 2025 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | -1.27% | 28,781 |
| Dec 19, 2025 | 77.60 | 78.50 | 77.60 | 78.50 | 78.50 | 1.42% | 27,392 |
| Dec 18, 2025 | 77.10 | 77.40 | 77.10 | 77.40 | 77.40 | - | 5,044 |
| Dec 17, 2025 | 77.40 | 77.70 | 76.80 | 77.40 | 77.40 | -0.13% | 29,315 |
| Dec 16, 2025 | 77.10 | 78.10 | 77.10 | 77.50 | 77.50 | -0.39% | 16,637 |
| Dec 15, 2025 | 78.50 | 78.50 | 76.10 | 77.80 | 77.80 | 0.13% | 26,356 |
| Dec 12, 2025 | 78.30 | 78.30 | 77.60 | 77.70 | 77.70 | -0.38% | 11,319 |
| Dec 11, 2025 | 77.60 | 78.00 | 77.60 | 78.00 | 78.00 | - | 7,254 |
| Dec 10, 2025 | 77.70 | 78.80 | 77.70 | 78.00 | 78.00 | 0.39% | 34,300 |
| Dec 9, 2025 | 77.90 | 78.00 | 77.50 | 77.70 | 77.70 | 0.39% | 34,285 |
| Dec 8, 2025 | 77.90 | 78.00 | 77.00 | 77.40 | 77.40 | -0.64% | 24,527 |
| Dec 5, 2025 | 78.90 | 79.00 | 77.70 | 77.90 | 77.90 | -0.13% | 19,336 |
| Dec 4, 2025 | 78.50 | 78.50 | 77.90 | 78.00 | 78.00 | -0.64% | 23,579 |
| Dec 3, 2025 | 78.10 | 78.50 | 78.10 | 78.50 | 78.50 | 0.51% | 5,053 |
| Dec 2, 2025 | 78.80 | 78.90 | 78.10 | 78.10 | 78.10 | 0.13% | 16,599 |
| Dec 1, 2025 | 78.70 | 78.90 | 77.70 | 78.00 | 78.00 | -1.14% | 21,421 |
| Nov 28, 2025 | 79.10 | 79.20 | 78.20 | 78.90 | 78.90 | -0.25% | 26,167 |
| Nov 27, 2025 | 80.20 | 80.20 | 78.50 | 79.10 | 79.10 | -1.86% | 22,847 |
| Nov 26, 2025 | 81.40 | 81.50 | 79.50 | 80.60 | 79.66 | 0.88% | 37,319 |
| Nov 25, 2025 | 79.80 | 80.10 | 79.10 | 79.90 | 78.97 | 0.13% | 29,436 |
| Nov 24, 2025 | 83.50 | 83.50 | 79.20 | 79.80 | 78.87 | 2.31% | 36,601 |
| Nov 21, 2025 | 79.50 | 79.50 | 77.90 | 78.00 | 77.09 | -1.89% | 28,225 |
| Nov 20, 2025 | 78.30 | 80.20 | 78.30 | 79.50 | 78.58 | 1.79% | 31,008 |
| Nov 19, 2025 | 76.00 | 78.50 | 76.00 | 78.10 | 77.19 | 1.96% | 38,236 |
| Nov 18, 2025 | 77.30 | 77.30 | 76.30 | 76.60 | 75.71 | -1.42% | 21,535 |
| Nov 17, 2025 | 78.00 | 78.00 | 77.70 | 77.70 | 76.80 | -0.13% | 22,200 |
| Nov 14, 2025 | 77.90 | 78.30 | 77.80 | 77.80 | 76.90 | -0.38% | 31,078 |
| Nov 13, 2025 | 80.00 | 80.00 | 78.00 | 78.10 | 77.19 | -1.51% | 49,230 |
| Nov 12, 2025 | 80.00 | 80.00 | 79.30 | 79.30 | 78.38 | 0.38% | 19,913 |
| Nov 11, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 78.08 | 1.28% | 46,980 |
| Nov 10, 2025 | 78.00 | 78.10 | 78.00 | 78.00 | 77.09 | -0.76% | 6,662 |
| Nov 7, 2025 | 80.50 | 80.50 | 78.00 | 78.60 | 77.69 | -0.88% | 17,522 |
| Nov 6, 2025 | 78.50 | 80.00 | 78.50 | 79.30 | 78.38 | 0.76% | 26,664 |
| Nov 5, 2025 | 78.00 | 79.10 | 77.90 | 78.70 | 77.78 | -0.51% | 33,053 |
| Nov 4, 2025 | 80.10 | 80.20 | 77.50 | 79.10 | 78.18 | -1.86% | 101,876 |
| Nov 3, 2025 | 80.30 | 80.60 | 80.10 | 80.60 | 79.66 | 0.25% | 12,435 |
| Oct 31, 2025 | 80.50 | 81.00 | 80.40 | 80.40 | 79.47 | -0.12% | 15,909 |
| Oct 30, 2025 | 81.00 | 81.50 | 80.50 | 80.50 | 79.56 | -1.59% | 39,209 |
| Oct 29, 2025 | 81.80 | 81.80 | 81.00 | 81.80 | 80.85 | -0.12% | 40,400 |
| Oct 28, 2025 | 82.90 | 83.80 | 81.90 | 81.90 | 80.95 | -1.92% | 43,327 |
| Oct 27, 2025 | 84.10 | 84.10 | 83.00 | 83.50 | 82.53 | -0.24% | 26,373 |
| Oct 23, 2025 | 83.40 | 84.50 | 82.50 | 83.70 | 82.73 | 0.36% | 11,393 |
| Oct 22, 2025 | 83.90 | 83.90 | 83.00 | 83.40 | 82.43 | -0.71% | 11,567 |
| Oct 21, 2025 | 85.20 | 85.30 | 83.70 | 84.00 | 83.02 | -1.64% | 55,718 |
| Oct 20, 2025 | 82.50 | 85.40 | 82.40 | 85.40 | 84.41 | 3.64% | 156,134 |
| Oct 17, 2025 | 81.50 | 82.40 | 81.50 | 82.40 | 81.44 | 1.10% | 73,473 |
| Oct 16, 2025 | 81.10 | 81.70 | 80.80 | 81.50 | 80.55 | 0.49% | 36,314 |
| Oct 15, 2025 | 81.50 | 81.90 | 81.00 | 81.10 | 80.16 | -0.49% | 30,558 |
| Oct 14, 2025 | 82.80 | 82.80 | 81.00 | 81.50 | 80.55 | -1.33% | 95,784 |
| Oct 13, 2025 | 81.00 | 82.80 | 80.10 | 82.60 | 81.64 | 0.85% | 119,120 |
| Oct 9, 2025 | 81.90 | 82.10 | 81.10 | 81.90 | 80.95 | 1.24% | 159,421 |
| Oct 8, 2025 | 80.90 | 81.30 | 80.00 | 80.90 | 79.96 | 0.25% | 70,315 |
| Oct 7, 2025 | 78.50 | 81.40 | 78.50 | 80.70 | 79.76 | 2.80% | 151,719 |
| Oct 3, 2025 | 79.70 | 79.80 | 78.40 | 78.50 | 77.59 | -1.38% | 133,111 |
| Oct 2, 2025 | 80.90 | 81.00 | 78.20 | 79.60 | 78.67 | -1.85% | 423,037 |
| Oct 1, 2025 | 75.30 | 81.10 | 75.30 | 81.10 | 80.16 | 9.89% | 1,374,510 |