WNC Corporation (TPE:6285)
Taiwan
· Delayed Price · Currency is TWD 152.00
-14.00 (-8.43%)
At close: Mar 9, 2026
WNC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 150.00 | 153.00 | 149.50 | 152.00 | 152.00 | -8.43% | 14,590,474 |
| Mar 6, 2026 | 164.00 | 167.50 | 161.00 | 166.00 | 166.00 | 0.91% | 12,349,533 |
| Mar 5, 2026 | 170.50 | 172.50 | 162.50 | 164.50 | 164.50 | 3.13% | 19,845,336 |
| Mar 4, 2026 | 169.50 | 174.50 | 159.00 | 159.50 | 159.50 | -9.63% | 28,420,320 |
| Mar 3, 2026 | 186.50 | 195.00 | 174.50 | 176.50 | 176.50 | -4.34% | 45,201,299 |
| Mar 2, 2026 | 177.50 | 194.50 | 177.50 | 184.50 | 184.50 | -1.34% | 37,222,680 |
| Feb 26, 2026 | 188.00 | 191.50 | 184.00 | 187.00 | 187.00 | -1.58% | 22,191,710 |
| Feb 25, 2026 | 190.00 | 192.00 | 182.00 | 190.00 | 190.00 | 0.80% | 32,398,898 |
| Feb 24, 2026 | 182.50 | 197.50 | 178.50 | 188.50 | 188.50 | 4.43% | 52,290,065 |
| Feb 23, 2026 | 171.50 | 188.00 | 169.50 | 180.50 | 180.50 | 4.94% | 38,508,800 |
| Feb 11, 2026 | 173.50 | 177.50 | 169.00 | 172.00 | 172.00 | -0.29% | 21,985,690 |
| Feb 10, 2026 | 179.00 | 180.00 | 167.50 | 172.50 | 172.50 | -0.29% | 37,893,723 |
| Feb 9, 2026 | 190.00 | 190.00 | 172.50 | 173.00 | 173.00 | -1.14% | 37,952,710 |
| Feb 6, 2026 | 172.00 | 178.00 | 168.50 | 175.00 | 175.00 | -6.42% | 43,814,227 |
| Feb 5, 2026 | 201.00 | 202.50 | 187.00 | 187.00 | 187.00 | -9.88% | 34,095,202 |
| Feb 4, 2026 | 196.00 | 207.50 | 186.50 | 207.50 | 207.50 | 5.87% | 43,658,285 |
| Feb 3, 2026 | 190.50 | 201.00 | 190.50 | 196.00 | 196.00 | 7.10% | 50,911,673 |
| Feb 2, 2026 | 190.50 | 197.50 | 179.00 | 183.00 | 183.00 | -1.08% | 57,456,080 |
| Jan 30, 2026 | 176.50 | 192.00 | 175.00 | 185.00 | 185.00 | 4.82% | 57,983,113 |
| Jan 29, 2026 | 171.50 | 183.50 | 171.00 | 176.50 | 176.50 | 5.69% | 54,548,634 |
| Jan 28, 2026 | 162.00 | 173.50 | 159.50 | 167.00 | 167.00 | 4.38% | 39,156,265 |
| Jan 27, 2026 | 157.50 | 165.00 | 152.00 | 160.00 | 160.00 | 1.59% | 37,338,910 |
| Jan 26, 2026 | 157.00 | 166.00 | 152.50 | 157.50 | 157.50 | 1.61% | 63,600,165 |
| Jan 23, 2026 | 151.50 | 155.00 | 147.50 | 155.00 | 155.00 | 9.93% | 66,634,450 |
| Jan 22, 2026 | 141.00 | 141.00 | 138.00 | 141.00 | 141.00 | 9.73% | 22,104,577 |
| Jan 21, 2026 | 134.00 | 137.00 | 128.00 | 128.50 | 128.50 | -1.15% | 35,449,984 |
| Jan 20, 2026 | 124.50 | 130.00 | 124.00 | 130.00 | 130.00 | 9.70% | 40,623,030 |
| Jan 19, 2026 | 118.00 | 118.50 | 117.00 | 118.50 | 118.50 | 9.72% | 12,079,831 |
| Jan 16, 2026 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | -0.46% | 4,874,440 |
| Jan 15, 2026 | 108.00 | 109.00 | 107.00 | 108.50 | 108.50 | 1.40% | 4,596,505 |
| Jan 14, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | - | 6,463,529 |
| Jan 13, 2026 | 112.50 | 113.00 | 106.50 | 107.00 | 107.00 | -3.60% | 13,282,356 |
| Jan 12, 2026 | 105.00 | 112.50 | 104.00 | 111.00 | 111.00 | 7.25% | 18,527,417 |
| Jan 9, 2026 | 103.00 | 104.50 | 101.50 | 103.50 | 103.50 | 0.98% | 4,635,548 |
| Jan 8, 2026 | 105.00 | 105.00 | 102.00 | 102.50 | 102.50 | -2.84% | 6,796,752 |
| Jan 7, 2026 | 107.50 | 107.50 | 103.00 | 105.50 | 105.50 | -1.86% | 9,998,750 |
| Jan 6, 2026 | 112.50 | 113.00 | 105.00 | 107.50 | 107.50 | -2.27% | 21,904,010 |
| Jan 5, 2026 | 102.50 | 110.00 | 102.50 | 110.00 | 110.00 | 10.00% | 11,920,710 |
| Jan 2, 2026 | 99.60 | 101.00 | 99.10 | 100.00 | 100.00 | 1.01% | 2,612,007 |
| Dec 31, 2025 | 100.00 | 101.00 | 98.60 | 99.00 | 99.00 | -0.40% | 3,081,842 |
| Dec 30, 2025 | 101.50 | 101.50 | 99.40 | 99.40 | 99.40 | -0.60% | 3,242,041 |
| Dec 29, 2025 | 102.50 | 103.00 | 100.00 | 100.00 | 100.00 | -0.99% | 2,992,753 |
| Dec 26, 2025 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 2,149,119 |
| Dec 24, 2025 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | 1,968,242 |
| Dec 23, 2025 | 104.50 | 105.00 | 101.50 | 102.00 | 102.00 | -1.45% | 2,776,114 |
| Dec 22, 2025 | 102.00 | 103.50 | 101.00 | 103.50 | 103.50 | 2.48% | 3,090,898 |
| Dec 19, 2025 | 100.00 | 102.50 | 99.70 | 101.00 | 101.00 | 1.51% | 3,417,636 |
| Dec 18, 2025 | 100.50 | 101.00 | 99.30 | 99.50 | 99.50 | -1.49% | 3,422,002 |
| Dec 17, 2025 | 102.50 | 106.50 | 101.00 | 101.00 | 101.00 | - | 6,100,425 |
| Dec 16, 2025 | 103.50 | 104.00 | 100.50 | 101.00 | 101.00 | -1.94% | 3,380,763 |
| Dec 15, 2025 | 99.60 | 104.50 | 99.30 | 103.00 | 103.00 | 2.49% | 3,650,293 |
| Dec 12, 2025 | 101.00 | 102.00 | 100.00 | 100.50 | 100.50 | 0.50% | 1,591,482 |
| Dec 11, 2025 | 99.60 | 100.50 | 98.90 | 100.00 | 100.00 | 1.01% | 1,914,671 |
| Dec 10, 2025 | 99.80 | 100.50 | 98.20 | 99.00 | 99.00 | -0.80% | 2,468,083 |
| Dec 9, 2025 | 101.50 | 101.50 | 98.80 | 99.80 | 99.80 | -4.04% | 5,795,710 |
| Dec 8, 2025 | 102.00 | 104.50 | 102.00 | 104.00 | 104.00 | 1.96% | 1,636,407 |
| Dec 5, 2025 | 103.00 | 103.50 | 101.00 | 102.00 | 102.00 | -1.45% | 2,175,771 |
| Dec 4, 2025 | 105.50 | 105.50 | 102.00 | 103.50 | 103.50 | -1.43% | 2,778,795 |
| Dec 3, 2025 | 103.00 | 106.50 | 103.00 | 105.00 | 105.00 | 2.94% | 4,313,605 |
| Dec 2, 2025 | 102.50 | 103.00 | 101.50 | 102.00 | 102.00 | 0.49% | 1,731,149 |
| Dec 1, 2025 | 102.00 | 103.00 | 101.50 | 101.50 | 101.50 | -0.49% | 956,085 |
| Nov 28, 2025 | 102.50 | 104.00 | 102.00 | 102.00 | 102.00 | -0.49% | 1,735,384 |
| Nov 27, 2025 | 101.50 | 102.50 | 101.00 | 102.50 | 102.50 | 0.99% | 2,024,486 |
| Nov 26, 2025 | 100.00 | 102.00 | 100.00 | 101.50 | 101.50 | 2.01% | 2,232,948 |
| Nov 25, 2025 | 98.30 | 99.80 | 98.20 | 99.50 | 99.50 | 2.58% | 1,907,891 |
| Nov 24, 2025 | 98.40 | 99.10 | 97.00 | 97.00 | 97.00 | -0.51% | 3,446,151 |
| Nov 21, 2025 | 97.20 | 99.00 | 97.00 | 97.50 | 97.50 | -0.71% | 2,395,160 |
| Nov 20, 2025 | 97.90 | 98.80 | 96.60 | 98.20 | 98.20 | 2.29% | 2,713,000 |
| Nov 19, 2025 | 98.90 | 100.50 | 96.00 | 96.00 | 96.00 | -2.24% | 5,264,384 |
| Nov 18, 2025 | 101.00 | 102.00 | 97.60 | 98.20 | 98.20 | -2.29% | 5,261,929 |
| Nov 17, 2025 | 102.50 | 102.50 | 100.00 | 100.50 | 100.50 | -0.99% | 2,611,048 |
| Nov 14, 2025 | 101.50 | 104.50 | 101.50 | 101.50 | 101.50 | -1.46% | 4,047,158 |
| Nov 13, 2025 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | -0.48% | 4,464,888 |
| Nov 12, 2025 | 104.00 | 105.50 | 103.00 | 103.50 | 103.50 | 0.49% | 4,977,538 |
| Nov 11, 2025 | 104.50 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 5,422,627 |
| Nov 10, 2025 | 111.50 | 111.50 | 105.00 | 105.00 | 105.00 | -5.83% | 8,825,300 |
| Nov 7, 2025 | 116.00 | 116.50 | 111.00 | 111.50 | 111.50 | -5.11% | 10,063,290 |
| Nov 6, 2025 | 125.00 | 125.00 | 116.00 | 117.50 | 117.50 | -8.56% | 17,050,260 |
| Nov 5, 2025 | 124.50 | 129.00 | 122.50 | 128.50 | 128.50 | 1.58% | 3,536,564 |
| Nov 4, 2025 | 128.00 | 129.00 | 125.50 | 126.50 | 126.50 | -1.17% | 3,137,973 |
| Nov 3, 2025 | 128.50 | 132.00 | 127.50 | 128.00 | 128.00 | 1.99% | 6,588,788 |
| Oct 31, 2025 | 127.50 | 127.50 | 124.00 | 125.50 | 125.50 | -0.40% | 3,318,712 |
| Oct 30, 2025 | 125.00 | 128.50 | 124.50 | 126.00 | 126.00 | 1.20% | 5,832,027 |
| Oct 29, 2025 | 124.50 | 127.00 | 123.00 | 124.50 | 124.50 | 0.81% | 3,953,123 |
| Oct 28, 2025 | 123.00 | 124.00 | 122.00 | 123.50 | 123.50 | 1.23% | 2,334,376 |
| Oct 27, 2025 | 123.00 | 124.00 | 121.50 | 122.00 | 122.00 | -0.81% | 2,039,044 |
| Oct 23, 2025 | 122.00 | 123.50 | 121.50 | 123.00 | 123.00 | 0.41% | 1,767,093 |
| Oct 22, 2025 | 123.00 | 123.00 | 121.00 | 122.50 | 122.50 | - | 1,544,248 |
| Oct 21, 2025 | 117.50 | 123.00 | 117.50 | 122.50 | 122.50 | 5.15% | 5,901,852 |
| Oct 20, 2025 | 116.00 | 117.00 | 115.50 | 116.50 | 116.50 | -1.69% | 2,880,149 |
| Oct 17, 2025 | 120.00 | 120.50 | 118.00 | 118.50 | 118.50 | -1.66% | 1,329,853 |
| Oct 16, 2025 | 118.00 | 121.00 | 118.00 | 120.50 | 120.50 | 2.55% | 2,866,406 |
| Oct 15, 2025 | 117.50 | 118.00 | 116.50 | 117.50 | 117.50 | 0.86% | 1,338,644 |
| Oct 14, 2025 | 121.00 | 121.50 | 116.50 | 116.50 | 116.50 | -2.92% | 2,952,973 |
| Oct 13, 2025 | 118.00 | 120.50 | 117.00 | 120.00 | 120.00 | -0.83% | 1,868,106 |
| Oct 9, 2025 | 120.00 | 122.50 | 119.50 | 121.00 | 121.00 | 2.11% | 4,286,158 |
| Oct 8, 2025 | 118.00 | 118.50 | 116.00 | 118.50 | 118.50 | 0.42% | 1,061,732 |
| Oct 7, 2025 | 116.50 | 118.50 | 116.00 | 118.00 | 118.00 | 2.16% | 1,788,023 |
| Oct 3, 2025 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | - | 734,798 |
| Oct 2, 2025 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | -0.43% | 1,280,930 |