World Gym Corporation (TPE:2762)
Taiwan
· Delayed Price · Currency is TWD 73.00
-0.50 (-0.68%)
Apr 29, 2026, 1:30 PM CST
World Gym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 73.60 | 74.20 | 72.90 | 73.00 | 73.00 | -0.68% | 125,529 |
| Apr 28, 2026 | 72.70 | 74.00 | 72.70 | 73.50 | 73.50 | 0.82% | 114,463 |
| Apr 27, 2026 | 73.00 | 73.60 | 72.40 | 72.90 | 72.90 | -0.14% | 74,484 |
| Apr 24, 2026 | 72.10 | 73.00 | 72.00 | 73.00 | 73.00 | 0.55% | 61,470 |
| Apr 23, 2026 | 73.10 | 73.20 | 72.30 | 72.60 | 72.60 | -0.55% | 73,903 |
| Apr 22, 2026 | 73.80 | 73.80 | 72.90 | 73.00 | 73.00 | - | 44,479 |
| Apr 21, 2026 | 73.60 | 73.60 | 72.80 | 73.00 | 73.00 | - | 46,681 |
| Apr 20, 2026 | 73.60 | 73.60 | 72.50 | 73.00 | 73.00 | -1.08% | 35,686 |
| Apr 17, 2026 | 73.40 | 74.20 | 73.40 | 73.80 | 73.80 | 0.41% | 74,623 |
| Apr 16, 2026 | 73.40 | 73.50 | 72.70 | 73.50 | 73.50 | 0.55% | 38,828 |
| Apr 15, 2026 | 73.40 | 73.50 | 72.90 | 73.10 | 73.10 | -0.27% | 26,866 |
| Apr 14, 2026 | 73.10 | 73.70 | 73.00 | 73.30 | 73.30 | 0.27% | 35,279 |
| Apr 13, 2026 | 73.50 | 73.50 | 72.90 | 73.10 | 73.10 | 0.14% | 11,370 |
| Apr 10, 2026 | 73.00 | 73.40 | 72.60 | 73.00 | 73.00 | 0.27% | 20,219 |
| Apr 9, 2026 | 72.70 | 72.90 | 72.70 | 72.80 | 72.80 | 0.14% | 9,606 |
| Apr 8, 2026 | 72.40 | 73.00 | 72.40 | 72.70 | 72.70 | 0.69% | 28,828 |
| Apr 7, 2026 | 71.80 | 72.20 | 71.70 | 72.20 | 72.20 | 0.84% | 7,467 |
| Apr 2, 2026 | 73.00 | 73.00 | 71.60 | 71.60 | 71.60 | -0.97% | 25,896 |
| Apr 1, 2026 | 72.00 | 72.90 | 71.80 | 72.30 | 72.30 | 0.42% | 17,838 |
| Mar 31, 2026 | 73.00 | 73.00 | 71.90 | 72.00 | 72.00 | -0.41% | 17,452 |
| Mar 30, 2026 | 72.00 | 73.00 | 71.90 | 72.30 | 72.30 | -0.14% | 28,176 |
| Mar 27, 2026 | 72.50 | 72.50 | 71.70 | 72.40 | 72.40 | -0.14% | 18,445 |
| Mar 26, 2026 | 72.70 | 72.70 | 72.00 | 72.50 | 72.50 | -0.28% | 14,840 |
| Mar 25, 2026 | 72.50 | 72.90 | 71.60 | 72.70 | 72.70 | 0.97% | 35,653 |
| Mar 24, 2026 | 72.20 | 72.50 | 72.00 | 72.00 | 72.00 | -0.28% | 30,684 |
| Mar 23, 2026 | 72.20 | 72.40 | 72.10 | 72.20 | 72.20 | -1.10% | 27,116 |
| Mar 20, 2026 | 73.20 | 73.50 | 73.00 | 73.00 | 73.00 | -0.68% | 35,628 |
| Mar 19, 2026 | 74.80 | 74.80 | 73.50 | 73.50 | 73.50 | -1.87% | 54,072 |
| Mar 18, 2026 | 75.30 | 75.30 | 74.60 | 74.90 | 74.90 | - | 17,391 |
| Mar 17, 2026 | 74.00 | 75.50 | 74.00 | 74.90 | 74.90 | 1.22% | 71,823 |
| Mar 16, 2026 | 74.00 | 74.20 | 73.50 | 74.00 | 74.00 | - | 21,762 |
| Mar 13, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.20% | 61,008 |
| Mar 12, 2026 | 74.60 | 75.60 | 73.70 | 74.90 | 74.90 | -5.67% | 98,543 |
| Mar 11, 2026 | 79.20 | 79.80 | 79.00 | 79.40 | 75.29 | 0.51% | 151,415 |
| Mar 10, 2026 | 77.50 | 79.70 | 77.50 | 79.00 | 74.91 | 2.46% | 117,127 |
| Mar 9, 2026 | 76.80 | 77.40 | 76.60 | 77.10 | 73.11 | -1.28% | 73,566 |
| Mar 6, 2026 | 77.90 | 78.30 | 77.90 | 78.10 | 74.06 | -0.13% | 44,459 |
| Mar 5, 2026 | 77.70 | 78.30 | 77.60 | 78.20 | 74.15 | 0.51% | 43,384 |
| Mar 4, 2026 | 78.00 | 78.00 | 76.20 | 77.80 | 73.77 | -0.89% | 100,083 |
| Mar 3, 2026 | 78.50 | 78.80 | 78.30 | 78.50 | 74.44 | - | 79,111 |
| Mar 2, 2026 | 77.90 | 78.60 | 77.30 | 78.50 | 74.44 | 1.29% | 80,049 |
| Feb 26, 2026 | 77.40 | 78.30 | 77.00 | 77.50 | 73.49 | 1.04% | 100,463 |
| Feb 25, 2026 | 78.00 | 78.40 | 75.70 | 76.70 | 72.73 | -2.29% | 272,784 |
| Feb 24, 2026 | 75.80 | 79.80 | 75.80 | 78.50 | 74.44 | 3.43% | 280,699 |
| Feb 23, 2026 | 73.00 | 76.30 | 73.00 | 75.90 | 71.97 | 3.97% | 139,827 |
| Feb 11, 2026 | 73.00 | 73.00 | 71.90 | 73.00 | 69.22 | 0.27% | 82,169 |
| Feb 10, 2026 | 73.00 | 73.00 | 72.40 | 72.80 | 69.03 | -0.14% | 23,454 |
| Feb 9, 2026 | 72.50 | 72.90 | 72.40 | 72.90 | 69.13 | 0.55% | 17,607 |
| Feb 6, 2026 | 72.30 | 73.20 | 71.90 | 72.50 | 68.75 | -1.09% | 73,724 |
| Feb 5, 2026 | 72.60 | 73.30 | 72.10 | 73.30 | 69.50 | 0.27% | 63,734 |
| Feb 4, 2026 | 72.10 | 73.10 | 72.10 | 73.10 | 69.32 | 1.25% | 17,902 |
| Feb 3, 2026 | 73.30 | 73.30 | 72.20 | 72.20 | 68.46 | -1.50% | 92,155 |
| Feb 2, 2026 | 74.20 | 74.20 | 73.10 | 73.30 | 69.50 | -1.21% | 37,891 |
| Jan 30, 2026 | 74.00 | 74.40 | 73.60 | 74.20 | 70.36 | 1.09% | 13,679 |
| Jan 29, 2026 | 74.10 | 74.10 | 73.30 | 73.40 | 69.60 | -0.94% | 39,352 |
| Jan 28, 2026 | 73.50 | 74.60 | 73.30 | 74.10 | 70.26 | 0.82% | 42,409 |
| Jan 27, 2026 | 73.60 | 73.90 | 73.50 | 73.50 | 69.69 | - | 35,344 |
| Jan 26, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 69.69 | -0.68% | 48,650 |
| Jan 23, 2026 | 74.60 | 74.60 | 73.20 | 74.00 | 70.17 | -1.07% | 104,979 |
| Jan 22, 2026 | 75.00 | 75.30 | 74.70 | 74.80 | 70.93 | -0.53% | 14,738 |
| Jan 21, 2026 | 74.70 | 75.30 | 74.30 | 75.20 | 71.31 | 0.67% | 54,776 |
| Jan 20, 2026 | 74.80 | 75.00 | 74.40 | 74.70 | 70.83 | -0.40% | 39,252 |
| Jan 19, 2026 | 75.30 | 76.00 | 74.90 | 75.00 | 71.12 | -1.32% | 132,147 |
| Jan 16, 2026 | 76.70 | 77.30 | 76.00 | 76.00 | 72.06 | -1.55% | 55,330 |
| Jan 15, 2026 | 76.90 | 77.50 | 76.80 | 77.20 | 73.20 | 0.39% | 26,057 |
| Jan 14, 2026 | 77.40 | 77.40 | 76.70 | 76.90 | 72.92 | 0.26% | 21,266 |
| Jan 13, 2026 | 77.10 | 77.10 | 76.70 | 76.70 | 72.73 | 0.52% | 20,546 |
| Jan 12, 2026 | 76.10 | 77.20 | 76.10 | 76.30 | 72.35 | 0.66% | 27,073 |
| Jan 9, 2026 | 76.00 | 76.30 | 75.60 | 75.80 | 71.88 | 0.13% | 23,260 |
| Jan 8, 2026 | 75.80 | 76.40 | 75.70 | 75.70 | 71.78 | -0.79% | 34,203 |
| Jan 7, 2026 | 76.10 | 76.80 | 75.80 | 76.30 | 72.35 | 0.39% | 32,935 |
| Jan 6, 2026 | 75.90 | 76.00 | 75.50 | 76.00 | 72.06 | - | 87,405 |
| Jan 5, 2026 | 76.30 | 76.50 | 75.50 | 76.00 | 72.06 | -0.65% | 32,570 |
| Jan 2, 2026 | 76.20 | 76.80 | 76.00 | 76.50 | 72.54 | - | 35,208 |
| Dec 31, 2025 | 77.00 | 77.00 | 76.30 | 76.50 | 72.54 | -0.39% | 15,457 |
| Dec 30, 2025 | 76.20 | 77.40 | 75.50 | 76.80 | 72.82 | 0.79% | 55,536 |
| Dec 29, 2025 | 76.10 | 76.60 | 76.00 | 76.20 | 72.25 | -0.52% | 30,599 |
| Dec 26, 2025 | 76.90 | 76.90 | 76.50 | 76.60 | 72.63 | -0.39% | 18,197 |
| Dec 24, 2025 | 76.60 | 77.60 | 76.50 | 76.90 | 72.92 | 0.39% | 24,207 |
| Dec 23, 2025 | 77.50 | 77.70 | 76.20 | 76.60 | 72.63 | -1.16% | 46,359 |
| Dec 22, 2025 | 78.50 | 78.50 | 77.50 | 77.50 | 73.49 | -1.27% | 28,781 |
| Dec 19, 2025 | 77.60 | 78.50 | 77.60 | 78.50 | 74.44 | 1.42% | 27,392 |
| Dec 18, 2025 | 77.10 | 77.40 | 77.10 | 77.40 | 73.39 | - | 5,044 |
| Dec 17, 2025 | 77.40 | 77.70 | 76.80 | 77.40 | 73.39 | -0.13% | 29,315 |
| Dec 16, 2025 | 77.10 | 78.10 | 77.10 | 77.50 | 73.49 | -0.39% | 16,637 |
| Dec 15, 2025 | 78.50 | 78.50 | 76.10 | 77.80 | 73.77 | 0.13% | 26,356 |
| Dec 12, 2025 | 78.30 | 78.30 | 77.60 | 77.70 | 73.68 | -0.38% | 11,319 |
| Dec 11, 2025 | 77.60 | 78.00 | 77.60 | 78.00 | 73.96 | - | 7,254 |
| Dec 10, 2025 | 77.70 | 78.80 | 77.70 | 78.00 | 73.96 | 0.39% | 34,300 |
| Dec 9, 2025 | 77.90 | 78.00 | 77.50 | 77.70 | 73.68 | 0.39% | 34,285 |
| Dec 8, 2025 | 77.90 | 78.00 | 77.00 | 77.40 | 73.39 | -0.64% | 24,527 |
| Dec 5, 2025 | 78.90 | 79.00 | 77.70 | 77.90 | 73.87 | -0.13% | 19,336 |
| Dec 4, 2025 | 78.50 | 78.50 | 77.90 | 78.00 | 73.96 | -0.64% | 23,579 |
| Dec 3, 2025 | 78.10 | 78.50 | 78.10 | 78.50 | 74.44 | 0.51% | 5,053 |
| Dec 2, 2025 | 78.80 | 78.90 | 78.10 | 78.10 | 74.06 | 0.13% | 16,599 |
| Dec 1, 2025 | 78.70 | 78.90 | 77.70 | 78.00 | 73.96 | -1.14% | 21,421 |
| Nov 28, 2025 | 79.10 | 79.20 | 78.20 | 78.90 | 74.81 | -0.25% | 26,167 |
| Nov 27, 2025 | 80.20 | 80.20 | 78.50 | 79.10 | 75.00 | -1.86% | 22,847 |
| Nov 26, 2025 | 81.40 | 81.50 | 79.50 | 80.60 | 75.54 | 0.88% | 37,319 |
| Nov 25, 2025 | 79.80 | 80.10 | 79.10 | 79.90 | 74.89 | 0.13% | 29,436 |