Walton Advanced Engineering, Inc. (TPE:8110)
Taiwan
· Delayed Price · Currency is TWD 50.50
-4.20 (-7.68%)
Mar 9, 2026, 1:35 PM CST
TPE:8110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.25 | 50.70 | 49.25 | 50.50 | 50.50 | -7.68% | 9,592,393 |
| Mar 6, 2026 | 55.40 | 56.70 | 54.50 | 54.70 | 54.70 | -3.19% | 9,699,030 |
| Mar 5, 2026 | 55.90 | 57.10 | 53.70 | 56.50 | 56.50 | 7.62% | 17,658,588 |
| Mar 4, 2026 | 55.80 | 56.80 | 52.10 | 52.50 | 52.50 | -9.17% | 18,503,040 |
| Mar 3, 2026 | 63.00 | 64.10 | 57.00 | 57.80 | 57.80 | -8.54% | 26,842,980 |
| Mar 2, 2026 | 62.00 | 64.20 | 60.60 | 63.20 | 63.20 | -2.77% | 17,249,152 |
| Feb 26, 2026 | 63.80 | 65.10 | 61.80 | 65.00 | 65.00 | 2.36% | 22,287,500 |
| Feb 25, 2026 | 65.90 | 66.40 | 62.20 | 63.50 | 63.50 | -2.16% | 31,850,330 |
| Feb 24, 2026 | 61.00 | 65.00 | 60.00 | 64.90 | 64.90 | 4.34% | 48,163,018 |
| Feb 23, 2026 | 63.30 | 64.70 | 61.80 | 62.20 | 62.20 | 1.47% | 33,960,043 |
| Feb 11, 2026 | 58.50 | 61.40 | 57.20 | 61.30 | 61.30 | 4.79% | 40,478,921 |
| Feb 10, 2026 | 62.00 | 62.00 | 58.30 | 58.50 | 58.50 | -4.88% | 19,089,258 |
| Feb 9, 2026 | 62.90 | 63.30 | 60.30 | 61.50 | 61.50 | 4.41% | 27,406,833 |
| Feb 6, 2026 | 61.10 | 61.60 | 58.00 | 58.90 | 58.90 | -4.85% | 32,195,908 |
| Feb 5, 2026 | 63.40 | 64.20 | 61.60 | 61.90 | 61.90 | -6.64% | 28,877,842 |
| Feb 4, 2026 | 66.60 | 68.50 | 64.40 | 66.30 | 66.30 | -0.90% | 49,267,792 |
| Feb 3, 2026 | 73.80 | 75.50 | 65.10 | 66.90 | 66.90 | -6.30% | 69,445,860 |
| Feb 2, 2026 | 76.20 | 77.00 | 71.40 | 71.40 | 71.40 | -9.96% | 25,273,241 |
| Jan 30, 2026 | 78.80 | 83.50 | 78.10 | 79.30 | 79.30 | 0.25% | 58,543,833 |
| Jan 29, 2026 | 83.00 | 84.80 | 78.80 | 79.10 | 79.10 | -2.83% | 60,166,231 |
| Jan 28, 2026 | 82.60 | 85.60 | 81.20 | 81.40 | 81.40 | 1.24% | 92,084,696 |
| Jan 27, 2026 | 83.60 | 84.90 | 79.30 | 80.40 | 80.40 | -3.13% | 74,466,862 |
| Jan 26, 2026 | 77.50 | 83.00 | 76.30 | 83.00 | 83.00 | 9.93% | 60,585,779 |
| Jan 23, 2026 | 79.50 | 79.90 | 73.60 | 75.50 | 75.50 | -2.96% | 54,992,077 |
| Jan 22, 2026 | 85.00 | 86.00 | 76.50 | 77.80 | 77.80 | -2.99% | 61,354,270 |
| Jan 21, 2026 | 85.00 | 85.50 | 78.70 | 80.20 | 80.20 | -5.65% | 50,413,690 |
| Jan 20, 2026 | 83.00 | 88.00 | 81.00 | 85.00 | 85.00 | -3.41% | 88,655,400 |
| Jan 19, 2026 | 82.90 | 88.00 | 82.90 | 88.00 | 88.00 | 10.00% | 52,923,750 |
| Jan 16, 2026 | 81.80 | 83.00 | 79.70 | 80.00 | 80.00 | 0.38% | 67,995,246 |
| Jan 15, 2026 | 80.60 | 82.10 | 79.00 | 79.70 | 79.70 | -1.48% | 48,928,440 |
| Jan 14, 2026 | 79.50 | 84.50 | 78.70 | 80.90 | 80.90 | 3.72% | 106,186,105 |
| Jan 13, 2026 | 76.20 | 82.20 | 76.00 | 78.00 | 78.00 | 4.28% | 138,306,287 |
| Jan 12, 2026 | 75.70 | 76.50 | 73.40 | 74.80 | 74.80 | 4.76% | 72,215,720 |
| Jan 9, 2026 | 72.80 | 73.80 | 66.00 | 71.40 | 71.40 | -1.65% | 91,126,468 |
| Jan 8, 2026 | 74.50 | 77.50 | 72.50 | 72.60 | 72.60 | -3.33% | 72,326,032 |
| Jan 7, 2026 | 76.00 | 78.50 | 73.40 | 75.10 | 75.10 | 2.32% | 88,711,518 |
| Jan 6, 2026 | 69.30 | 75.00 | 67.00 | 73.40 | 73.40 | 7.15% | 139,326,762 |
| Jan 5, 2026 | 67.80 | 68.50 | 65.60 | 68.50 | 68.50 | 9.95% | 85,978,993 |
| Jan 2, 2026 | 58.20 | 62.30 | 58.20 | 62.30 | 62.30 | 8.92% | 12,423,390 |
| Dec 31, 2025 | 56.20 | 57.20 | 56.20 | 57.20 | 57.20 | 1.60% | 7,608,958 |
| Dec 30, 2025 | 53.80 | 56.50 | 53.50 | 56.30 | 56.30 | 4.65% | 5,910,890 |
| Dec 29, 2025 | 55.40 | 55.40 | 53.50 | 53.80 | 53.80 | -2.54% | 4,990,035 |
| Dec 26, 2025 | 55.80 | 55.80 | 54.90 | 55.20 | 55.20 | -0.90% | 4,489,934 |
| Dec 24, 2025 | 54.00 | 55.90 | 54.00 | 55.70 | 55.70 | 3.15% | 5,364,990 |
| Dec 23, 2025 | 54.00 | 54.00 | 52.80 | 54.00 | 54.00 | 1.31% | 3,516,338 |
| Dec 22, 2025 | 51.20 | 53.50 | 51.20 | 53.30 | 53.30 | 2.90% | 4,850,835 |
| Dec 19, 2025 | 53.00 | 53.00 | 51.00 | 51.80 | 51.80 | 0.39% | 3,328,153 |
| Dec 18, 2025 | 50.60 | 53.00 | 50.60 | 51.60 | 51.60 | 0.58% | 4,865,153 |
| Dec 17, 2025 | 50.90 | 51.50 | 48.60 | 51.30 | 51.30 | 1.79% | 8,762,134 |
| Dec 16, 2025 | 53.20 | 53.20 | 49.95 | 50.40 | 50.40 | -9.19% | 15,476,560 |
| Dec 15, 2025 | 52.70 | 58.40 | 52.30 | 55.50 | 55.50 | 1.65% | 200,291,000 |
| Dec 12, 2025 | 56.00 | 59.50 | 54.50 | 54.60 | 54.60 | 0.92% | 314,670,800 |
| Dec 11, 2025 | 50.10 | 54.10 | 49.25 | 54.10 | 54.10 | 9.85% | 102,355,987 |
| Dec 10, 2025 | 50.00 | 51.70 | 48.35 | 49.25 | 49.25 | 2.82% | 203,271,416 |
| Dec 9, 2025 | 45.90 | 47.90 | 44.00 | 47.90 | 47.90 | 9.99% | 206,425,476 |
| Dec 8, 2025 | 40.45 | 43.55 | 40.45 | 43.55 | 43.55 | 9.97% | 54,675,720 |
| Dec 5, 2025 | 37.90 | 40.95 | 37.25 | 39.60 | 39.60 | 5.32% | 92,326,126 |
| Dec 4, 2025 | 38.80 | 39.30 | 37.50 | 37.60 | 37.60 | -3.96% | 46,528,050 |
| Dec 3, 2025 | 39.40 | 41.60 | 38.25 | 39.15 | 39.15 | -0.63% | 90,291,246 |
| Dec 2, 2025 | 42.05 | 43.25 | 39.05 | 39.40 | 39.40 | -2.96% | 198,063,100 |
| Dec 1, 2025 | 37.05 | 40.60 | 37.00 | 40.60 | 40.60 | 9.88% | 122,474,120 |
| Nov 28, 2025 | 35.20 | 37.95 | 34.20 | 36.95 | 36.95 | 3.21% | 91,692,903 |
| Nov 27, 2025 | 33.40 | 35.80 | 33.40 | 35.80 | 35.80 | 9.98% | 16,727,704 |
| Nov 26, 2025 | 35.40 | 35.40 | 32.35 | 32.55 | 32.55 | -9.08% | 10,084,972 |
| Nov 25, 2025 | 34.70 | 35.80 | 34.35 | 35.80 | 35.80 | 8.48% | 9,779,410 |
| Nov 24, 2025 | 32.80 | 33.20 | 32.55 | 33.00 | 33.00 | 2.33% | 5,553,074 |
| Nov 21, 2025 | 32.65 | 33.30 | 32.25 | 32.25 | 32.25 | -9.92% | 12,822,357 |
| Nov 20, 2025 | 38.40 | 38.40 | 34.55 | 35.80 | 35.80 | -2.85% | 13,367,201 |
| Nov 19, 2025 | 34.60 | 37.50 | 33.75 | 36.85 | 36.85 | 3.80% | 17,195,210 |
| Nov 18, 2025 | 38.00 | 38.00 | 35.10 | 35.50 | 35.50 | -8.97% | 22,830,090 |
| Nov 17, 2025 | 39.70 | 39.70 | 38.00 | 39.00 | 39.00 | 2.63% | 14,728,760 |
| Nov 14, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -9.74% | 33,148,760 |
| Nov 13, 2025 | 40.60 | 42.10 | 40.55 | 42.10 | 42.10 | 9.92% | 113,491,500 |
| Nov 12, 2025 | 37.00 | 38.30 | 36.80 | 38.30 | 38.30 | 9.90% | 66,166,110 |
| Nov 11, 2025 | 33.20 | 34.85 | 32.75 | 34.85 | 34.85 | 9.94% | 183,219,400 |
| Nov 10, 2025 | 31.45 | 31.70 | 30.05 | 31.70 | 31.70 | 9.88% | 124,617,900 |
| Nov 7, 2025 | 26.50 | 28.85 | 26.45 | 28.85 | 28.85 | 9.90% | 167,066,800 |
| Nov 6, 2025 | 24.45 | 26.25 | 24.20 | 26.25 | 26.25 | 9.83% | 82,052,350 |
| Nov 5, 2025 | 22.45 | 23.90 | 22.20 | 23.90 | 23.90 | 3.02% | 20,722,360 |
| Nov 4, 2025 | 25.10 | 25.75 | 23.20 | 23.20 | 23.20 | -4.92% | 35,362,840 |
| Nov 3, 2025 | 23.70 | 24.65 | 23.50 | 24.40 | 24.40 | 1.24% | 22,924,120 |
| Oct 31, 2025 | 24.45 | 24.45 | 23.40 | 24.10 | 24.10 | -0.41% | 19,931,600 |
| Oct 30, 2025 | 23.80 | 24.40 | 23.10 | 24.20 | 24.20 | 2.76% | 23,822,010 |
| Oct 29, 2025 | 24.05 | 24.10 | 23.15 | 23.55 | 23.55 | -1.46% | 19,209,330 |
| Oct 28, 2025 | 24.25 | 24.90 | 23.80 | 23.90 | 23.90 | -1.24% | 31,497,120 |
| Oct 27, 2025 | 25.00 | 25.25 | 24.15 | 24.20 | 24.20 | 1.89% | 43,539,290 |
| Oct 23, 2025 | 23.65 | 24.05 | 23.30 | 23.75 | 23.75 | -1.04% | 18,554,290 |
| Oct 22, 2025 | 23.75 | 24.50 | 23.60 | 24.00 | 24.00 | -2.44% | 23,635,560 |
| Oct 21, 2025 | 25.95 | 26.50 | 24.00 | 24.60 | 24.60 | -2.96% | 99,842,190 |
| Oct 20, 2025 | 23.70 | 25.35 | 23.15 | 25.35 | 25.35 | 9.98% | 69,640,320 |
| Oct 17, 2025 | 23.55 | 23.75 | 22.80 | 23.05 | 23.05 | -3.15% | 44,600,560 |
| Oct 16, 2025 | 22.00 | 23.80 | 22.00 | 23.80 | 23.80 | 9.93% | 56,394,230 |
| Oct 15, 2025 | 22.75 | 22.90 | 21.50 | 21.65 | 21.65 | -3.78% | 22,354,760 |
| Oct 14, 2025 | 24.50 | 24.80 | 22.00 | 22.50 | 22.50 | -4.05% | 43,430,120 |
| Oct 13, 2025 | 22.05 | 23.50 | 22.00 | 23.45 | 23.45 | -2.29% | 27,326,450 |
| Oct 9, 2025 | 24.60 | 25.60 | 23.75 | 24.00 | 24.00 | 3.00% | 81,314,120 |
| Oct 8, 2025 | 23.35 | 23.75 | 21.65 | 23.30 | 23.30 | -0.21% | 100,557,000 |
| Oct 7, 2025 | 22.00 | 23.35 | 21.70 | 23.35 | 23.35 | 9.88% | 103,493,000 |
| Oct 3, 2025 | 20.20 | 21.25 | 20.00 | 21.25 | 21.25 | 9.82% | 87,170,010 |
| Oct 2, 2025 | 18.90 | 19.35 | 18.80 | 19.35 | 19.35 | 9.94% | 44,976,310 |