Walton Advanced Engineering, Inc. (TPE:8110)
Taiwan
· Delayed Price · Currency is TWD 39.60
+2.00 (5.32%)
At close: Dec 5, 2025
TPE:8110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 17.55 | 18.00 | 17.40 | 17.60 | 17.60 | -2.22% | 18,039,940 |
| Sep 30, 2025 | 16.85 | 18.00 | 16.85 | 18.00 | 18.00 | 9.76% | 17,025,590 |
| Sep 26, 2025 | 16.75 | 16.85 | 16.40 | 16.40 | 16.40 | -2.96% | 5,233,733 |
| Sep 25, 2025 | 16.80 | 17.50 | 16.80 | 16.90 | 16.90 | - | 5,245,712 |
| Sep 24, 2025 | 17.25 | 17.35 | 16.65 | 16.90 | 16.90 | -4.52% | 10,865,430 |
| Sep 23, 2025 | 17.25 | 18.05 | 17.25 | 17.70 | 17.70 | 2.61% | 14,735,820 |
| Sep 22, 2025 | 17.60 | 18.10 | 17.00 | 17.25 | 17.25 | -3.90% | 13,980,020 |
| Sep 19, 2025 | 18.50 | 18.90 | 17.70 | 17.95 | 17.95 | 2.57% | 41,616,630 |
| Sep 18, 2025 | 16.50 | 17.50 | 16.50 | 17.50 | 17.50 | 9.72% | 27,667,420 |
| Sep 17, 2025 | 15.80 | 16.00 | 15.50 | 15.95 | 15.95 | 0.31% | 9,931,354 |
| Sep 16, 2025 | 15.70 | 16.10 | 15.20 | 15.90 | 15.90 | 0.95% | 21,377,870 |
| Sep 15, 2025 | 15.00 | 15.95 | 14.65 | 15.75 | 15.75 | 6.42% | 17,122,140 |
| Sep 12, 2025 | 14.70 | 15.50 | 14.70 | 14.80 | 14.80 | 3.50% | 12,960,750 |
| Sep 11, 2025 | 14.60 | 15.10 | 14.20 | 14.30 | 14.30 | -2.39% | 6,468,452 |
| Sep 10, 2025 | 14.50 | 15.15 | 14.40 | 14.65 | 14.65 | 0.34% | 7,520,593 |
| Sep 9, 2025 | 15.00 | 15.00 | 14.35 | 14.60 | 14.60 | -3.31% | 5,784,427 |
| Sep 8, 2025 | 15.05 | 15.50 | 14.75 | 15.10 | 15.10 | 5.96% | 18,135,930 |
| Sep 5, 2025 | 13.70 | 14.35 | 13.60 | 14.25 | 14.25 | 4.01% | 5,715,253 |
| Sep 4, 2025 | 13.75 | 14.00 | 13.65 | 13.70 | 13.70 | 1.86% | 2,114,522 |
| Sep 3, 2025 | 13.60 | 13.85 | 13.40 | 13.45 | 13.45 | -1.10% | 1,293,115 |
| Sep 2, 2025 | 14.00 | 14.05 | 13.45 | 13.60 | 13.60 | -1.09% | 1,361,234 |
| Sep 1, 2025 | 13.90 | 14.10 | 13.65 | 13.75 | 13.75 | -0.72% | 1,600,937 |
| Aug 29, 2025 | 13.70 | 13.90 | 13.70 | 13.85 | 13.85 | 1.84% | 2,579,864 |
| Aug 28, 2025 | 13.50 | 13.80 | 13.40 | 13.60 | 13.60 | 0.74% | 2,107,890 |
| Aug 27, 2025 | 13.25 | 13.60 | 13.25 | 13.50 | 13.50 | 2.27% | 2,871,137 |
| Aug 26, 2025 | 13.15 | 13.25 | 13.05 | 13.20 | 13.20 | 1.15% | 1,283,699 |
| Aug 25, 2025 | 13.05 | 13.25 | 13.00 | 13.05 | 13.05 | 1.56% | 2,312,167 |
| Aug 22, 2025 | 12.95 | 13.10 | 12.85 | 12.85 | 12.85 | -1.53% | 718,129 |
| Aug 21, 2025 | 12.80 | 13.05 | 12.75 | 13.05 | 13.05 | 2.76% | 1,218,311 |
| Aug 20, 2025 | 13.05 | 13.05 | 12.65 | 12.70 | 12.70 | -2.31% | 1,528,522 |
| Aug 19, 2025 | 13.05 | 13.15 | 12.95 | 13.00 | 13.00 | -0.76% | 760,280 |
| Aug 18, 2025 | 13.00 | 13.20 | 12.95 | 13.10 | 13.10 | 0.77% | 2,018,752 |
| Aug 15, 2025 | 12.95 | 13.10 | 12.65 | 13.00 | 13.00 | 0.78% | 2,945,841 |
| Aug 14, 2025 | 12.90 | 13.05 | 12.90 | 12.90 | 12.90 | 0.39% | 1,335,236 |
| Aug 13, 2025 | 13.00 | 13.15 | 12.75 | 12.85 | 12.85 | 0.39% | 1,742,536 |
| Aug 12, 2025 | 12.60 | 13.10 | 12.60 | 12.80 | 12.80 | 1.59% | 2,692,672 |
| Aug 11, 2025 | 12.85 | 12.90 | 12.45 | 12.60 | 12.60 | -1.95% | 2,330,270 |
| Aug 8, 2025 | 12.85 | 13.25 | 12.85 | 12.85 | 12.85 | -0.39% | 1,922,944 |
| Aug 7, 2025 | 13.05 | 13.15 | 12.85 | 12.90 | 12.90 | -1.15% | 801,750 |
| Aug 6, 2025 | 13.10 | 13.10 | 13.00 | 13.05 | 13.05 | -0.38% | 606,968 |
| Aug 5, 2025 | 13.05 | 13.20 | 13.05 | 13.10 | 13.10 | 0.38% | 827,112 |
| Aug 4, 2025 | 12.85 | 13.10 | 12.75 | 13.05 | 13.05 | 0.38% | 809,006 |
| Aug 1, 2025 | 12.70 | 13.10 | 12.50 | 13.00 | 13.00 | 0.78% | 1,304,764 |
| Jul 31, 2025 | 13.05 | 13.15 | 12.80 | 12.90 | 12.90 | -1.15% | 1,176,818 |
| Jul 30, 2025 | 13.00 | 13.15 | 12.85 | 13.05 | 13.05 | 0.77% | 1,028,945 |
| Jul 29, 2025 | 12.95 | 13.35 | 12.95 | 12.95 | 12.95 | 0.39% | 1,797,186 |
| Jul 28, 2025 | 12.95 | 13.05 | 12.80 | 12.90 | 12.90 | -0.39% | 770,293 |
| Jul 25, 2025 | 13.00 | 13.05 | 12.95 | 12.95 | 12.95 | -0.38% | 359,217 |
| Jul 24, 2025 | 13.05 | 13.10 | 12.90 | 13.00 | 13.00 | - | 455,053 |
| Jul 23, 2025 | 12.80 | 13.05 | 12.80 | 13.00 | 13.00 | 2.36% | 887,871 |
| Jul 22, 2025 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | -2.31% | 808,307 |
| Jul 21, 2025 | 13.05 | 13.10 | 12.90 | 13.00 | 13.00 | -0.38% | 534,158 |
| Jul 18, 2025 | 13.15 | 13.15 | 12.90 | 13.05 | 13.05 | - | 729,383 |
| Jul 17, 2025 | 13.00 | 13.15 | 12.95 | 13.05 | 13.05 | 1.16% | 599,817 |
| Jul 16, 2025 | 12.75 | 13.10 | 12.70 | 12.90 | 12.90 | 1.18% | 1,104,473 |
| Jul 15, 2025 | 12.70 | 12.85 | 12.70 | 12.75 | 12.75 | -1.16% | 681,512 |