Wha Yu Industrial Co., Ltd. (TPE:3419)
Taiwan
· Delayed Price · Currency is TWD 15.75
-0.35 (-2.17%)
Apr 29, 2026, 1:30 PM CST
Wha Yu Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.20 | 16.20 | 15.65 | 15.70 | - | -2.48% | 176,451 |
| Apr 28, 2026 | 15.95 | 16.15 | 15.75 | 16.10 | 16.10 | -1.53% | 412,982 |
| Apr 27, 2026 | 16.45 | 16.45 | 15.60 | 16.35 | 16.35 | 0.31% | 549,711 |
| Apr 24, 2026 | 16.40 | 16.95 | 15.80 | 16.30 | 16.30 | 0.93% | 1,013,077 |
| Apr 23, 2026 | 16.80 | 17.40 | 15.50 | 16.15 | 16.15 | -3.87% | 1,439,273 |
| Apr 22, 2026 | 17.90 | 17.90 | 16.80 | 16.80 | 16.80 | -6.41% | 2,229,294 |
| Apr 21, 2026 | 16.50 | 17.95 | 16.35 | 17.95 | 17.95 | 9.79% | 4,217,117 |
| Apr 20, 2026 | 15.20 | 16.35 | 15.20 | 16.35 | 16.35 | 9.73% | 1,963,911 |
| Apr 17, 2026 | 14.65 | 15.00 | 14.50 | 14.90 | 14.90 | 2.76% | 494,162 |
| Apr 16, 2026 | 14.45 | 14.65 | 14.30 | 14.50 | 14.50 | 1.75% | 360,167 |
| Apr 15, 2026 | 14.15 | 14.70 | 13.85 | 14.25 | 14.25 | 1.42% | 639,228 |
| Apr 14, 2026 | 14.85 | 14.85 | 14.00 | 14.05 | 14.05 | -5.39% | 909,180 |
| Apr 13, 2026 | 15.45 | 15.45 | 14.45 | 14.85 | 14.85 | -3.88% | 821,065 |
| Apr 10, 2026 | 15.55 | 15.70 | 15.25 | 15.45 | 15.45 | -0.32% | 311,854 |
| Apr 9, 2026 | 15.55 | 15.60 | 15.30 | 15.50 | 15.50 | - | 211,425 |
| Apr 8, 2026 | 15.50 | 15.70 | 15.35 | 15.50 | 15.50 | - | 294,575 |
| Apr 7, 2026 | 15.45 | 15.50 | 15.10 | 15.50 | 15.50 | - | 157,344 |
| Apr 2, 2026 | 15.45 | 15.65 | 15.25 | 15.50 | 15.50 | -0.96% | 226,044 |
| Apr 1, 2026 | 16.30 | 16.30 | 15.15 | 15.65 | 15.65 | - | 277,784 |
| Mar 31, 2026 | 16.30 | 16.30 | 15.65 | 15.65 | 15.65 | -3.99% | 371,148 |
| Mar 30, 2026 | 16.30 | 16.30 | 15.90 | 16.30 | 16.30 | - | 541,129 |
| Mar 27, 2026 | 16.10 | 16.50 | 15.90 | 16.30 | 16.30 | 0.31% | 261,354 |
| Mar 26, 2026 | 16.55 | 16.60 | 16.10 | 16.25 | 16.25 | -0.91% | 220,414 |
| Mar 25, 2026 | 16.60 | 16.60 | 16.15 | 16.40 | 16.40 | - | 356,067 |
| Mar 24, 2026 | 16.30 | 16.65 | 15.80 | 16.40 | 16.40 | 1.23% | 480,327 |
| Mar 23, 2026 | 16.00 | 16.45 | 15.65 | 16.20 | 16.20 | - | 227,313 |
| Mar 20, 2026 | 16.35 | 16.80 | 15.85 | 16.20 | 16.20 | -0.61% | 471,490 |
| Mar 19, 2026 | 16.45 | 16.85 | 16.20 | 16.30 | 16.30 | -1.81% | 653,193 |
| Mar 18, 2026 | 15.75 | 16.75 | 15.20 | 16.60 | 16.60 | 8.85% | 1,447,044 |
| Mar 17, 2026 | 14.80 | 15.35 | 14.80 | 15.25 | 15.25 | 3.74% | 281,223 |
| Mar 16, 2026 | 14.80 | 14.95 | 14.65 | 14.70 | 14.70 | -1.01% | 218,068 |
| Mar 13, 2026 | 15.50 | 15.50 | 14.85 | 14.85 | 14.85 | -5.41% | 406,300 |
| Mar 12, 2026 | 15.90 | 15.95 | 15.55 | 15.70 | 15.70 | -1.26% | 140,269 |
| Mar 11, 2026 | 15.50 | 16.00 | 15.50 | 15.90 | 15.90 | 2.58% | 388,526 |
| Mar 10, 2026 | 15.90 | 15.90 | 15.10 | 15.50 | 15.50 | 0.32% | 231,586 |
| Mar 9, 2026 | 15.25 | 15.45 | 14.85 | 15.45 | 15.45 | -2.22% | 459,264 |
| Mar 6, 2026 | 15.70 | 15.90 | 15.60 | 15.80 | 15.80 | -1.25% | 222,488 |
| Mar 5, 2026 | 15.95 | 16.30 | 15.55 | 16.00 | 16.00 | 1.59% | 336,007 |
| Mar 4, 2026 | 16.20 | 16.20 | 15.20 | 15.75 | 15.75 | -2.78% | 468,474 |
| Mar 3, 2026 | 17.10 | 17.10 | 16.00 | 16.20 | 16.20 | -5.26% | 1,142,765 |
| Mar 2, 2026 | 15.60 | 17.15 | 15.15 | 17.10 | 17.10 | 9.62% | 1,328,385 |
| Feb 26, 2026 | 15.90 | 15.95 | 15.55 | 15.60 | 15.60 | -1.89% | 475,807 |
| Feb 25, 2026 | 15.70 | 16.50 | 15.50 | 15.90 | 15.90 | 1.92% | 659,370 |
| Feb 24, 2026 | 15.50 | 15.60 | 15.25 | 15.60 | 15.60 | 0.65% | 854,455 |
| Feb 23, 2026 | 15.40 | 15.60 | 15.20 | 15.50 | 15.50 | 1.31% | 563,566 |
| Feb 11, 2026 | 15.20 | 15.30 | 14.60 | 15.30 | 15.30 | 4.08% | 385,754 |
| Feb 10, 2026 | 14.45 | 14.70 | 14.40 | 14.70 | 14.70 | 1.38% | 266,557 |
| Feb 9, 2026 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | -1.02% | 161,351 |
| Feb 6, 2026 | 14.95 | 14.95 | 14.40 | 14.65 | 14.65 | -2.98% | 284,821 |
| Feb 5, 2026 | 15.20 | 15.20 | 14.85 | 15.10 | 15.10 | -0.66% | 289,714 |
| Feb 4, 2026 | 15.00 | 15.25 | 14.75 | 15.20 | 15.20 | 1.33% | 569,086 |
| Feb 3, 2026 | 14.75 | 15.30 | 14.60 | 15.00 | 15.00 | 1.69% | 794,099 |
| Feb 2, 2026 | 14.20 | 14.75 | 13.80 | 14.75 | 14.75 | 1.72% | 314,765 |
| Jan 30, 2026 | 14.25 | 14.50 | 13.90 | 14.50 | 14.50 | - | 267,955 |
| Jan 29, 2026 | 14.65 | 14.65 | 14.15 | 14.50 | 14.50 | -0.68% | 330,181 |
| Jan 28, 2026 | 14.35 | 14.60 | 14.20 | 14.60 | 14.60 | 1.74% | 333,511 |
| Jan 27, 2026 | 14.75 | 14.85 | 14.30 | 14.35 | 14.35 | -2.38% | 402,014 |
| Jan 26, 2026 | 14.95 | 15.10 | 14.70 | 14.70 | 14.70 | -1.34% | 464,227 |
| Jan 23, 2026 | 14.95 | 14.95 | 14.40 | 14.90 | 14.90 | 0.68% | 275,310 |
| Jan 22, 2026 | 14.45 | 15.10 | 14.45 | 14.80 | 14.80 | 1.37% | 534,707 |
| Jan 21, 2026 | 14.60 | 14.60 | 14.00 | 14.60 | 14.60 | 1.04% | 591,578 |
| Jan 20, 2026 | 14.35 | 14.55 | 14.10 | 14.45 | 14.45 | 0.35% | 326,575 |
| Jan 19, 2026 | 14.55 | 14.55 | 14.10 | 14.40 | 14.40 | -1.03% | 212,961 |
| Jan 16, 2026 | 14.50 | 14.60 | 14.30 | 14.55 | 14.55 | -0.34% | 316,018 |
| Jan 15, 2026 | 14.65 | 14.65 | 14.40 | 14.60 | 14.60 | - | 226,406 |
| Jan 14, 2026 | 14.30 | 14.80 | 14.15 | 14.60 | 14.60 | 2.10% | 753,409 |
| Jan 13, 2026 | 14.40 | 14.45 | 14.05 | 14.30 | 14.30 | 0.70% | 516,425 |
| Jan 12, 2026 | 13.90 | 14.40 | 13.85 | 14.20 | 14.20 | 2.90% | 671,603 |
| Jan 9, 2026 | 13.70 | 13.80 | 13.40 | 13.80 | 13.80 | 0.73% | 477,661 |
| Jan 8, 2026 | 13.30 | 13.70 | 13.20 | 13.70 | 13.70 | 3.01% | 459,739 |
| Jan 7, 2026 | 13.15 | 13.30 | 12.95 | 13.30 | 13.30 | 1.14% | 394,801 |
| Jan 6, 2026 | 13.00 | 13.30 | 12.90 | 13.15 | 13.15 | 1.15% | 336,443 |
| Jan 5, 2026 | 13.25 | 13.25 | 12.90 | 13.00 | 13.00 | -1.52% | 381,071 |
| Jan 2, 2026 | 13.25 | 13.25 | 12.95 | 13.20 | 13.20 | 1.15% | 160,514 |
| Dec 31, 2025 | 13.25 | 13.35 | 13.00 | 13.05 | 13.05 | -1.14% | 409,297 |
| Dec 30, 2025 | 12.95 | 13.30 | 12.90 | 13.20 | 13.20 | 1.54% | 258,434 |
| Dec 29, 2025 | 13.05 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 212,403 |
| Dec 26, 2025 | 12.75 | 13.10 | 12.65 | 13.10 | 13.10 | 2.34% | 293,667 |
| Dec 24, 2025 | 12.85 | 12.90 | 12.50 | 12.80 | 12.80 | 0.39% | 204,406 |
| Dec 23, 2025 | 12.80 | 12.90 | 12.75 | 12.75 | 12.75 | - | 131,328 |
| Dec 22, 2025 | 13.10 | 13.10 | 12.75 | 12.75 | 12.75 | -2.67% | 171,018 |
| Dec 19, 2025 | 13.05 | 13.20 | 12.95 | 13.10 | 13.10 | -1.50% | 154,446 |
| Dec 18, 2025 | 13.20 | 13.45 | 13.00 | 13.30 | 13.30 | 0.76% | 160,955 |
| Dec 17, 2025 | 13.05 | 13.20 | 13.00 | 13.20 | 13.20 | 0.38% | 147,638 |
| Dec 16, 2025 | 13.30 | 13.40 | 12.90 | 13.15 | 13.15 | -1.13% | 167,406 |
| Dec 15, 2025 | 13.25 | 13.50 | 13.10 | 13.30 | 13.30 | 1.53% | 215,286 |
| Dec 12, 2025 | 12.95 | 13.25 | 12.90 | 13.10 | 13.10 | - | 83,272 |
| Dec 11, 2025 | 13.30 | 13.30 | 12.85 | 13.10 | 13.10 | - | 125,088 |
| Dec 10, 2025 | 13.00 | 13.50 | 12.95 | 13.10 | 13.10 | 0.77% | 179,807 |
| Dec 9, 2025 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | -0.38% | 81,170 |
| Dec 8, 2025 | 12.95 | 13.05 | 12.85 | 13.05 | 13.05 | 0.38% | 97,204 |
| Dec 5, 2025 | 12.80 | 13.20 | 12.80 | 13.00 | 13.00 | 1.17% | 212,281 |
| Dec 4, 2025 | 12.85 | 12.90 | 12.70 | 12.85 | 12.85 | - | 147,509 |
| Dec 3, 2025 | 12.75 | 12.90 | 12.70 | 12.85 | 12.85 | 0.39% | 89,041 |
| Dec 2, 2025 | 12.85 | 12.85 | 12.50 | 12.80 | 12.80 | -0.39% | 142,802 |
| Dec 1, 2025 | 12.90 | 12.90 | 12.60 | 12.85 | 12.85 | -0.39% | 115,325 |
| Nov 28, 2025 | 12.65 | 13.00 | 12.60 | 12.90 | 12.90 | 1.98% | 150,103 |
| Nov 27, 2025 | 12.65 | 12.70 | 12.50 | 12.65 | 12.65 | - | 97,557 |
| Nov 26, 2025 | 12.60 | 12.65 | 12.50 | 12.65 | 12.65 | 0.40% | 110,332 |
| Nov 25, 2025 | 12.50 | 12.65 | 12.25 | 12.60 | 12.60 | 0.80% | 135,839 |