Walton Advanced Engineering, Inc. (TPE:8110)
Taiwan
· Delayed Price · Currency is TWD 46.50
-2.20 (-4.52%)
Apr 29, 2026, 1:30 PM CST
TPE:8110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.00 | 48.70 | 46.25 | 46.50 | 46.50 | -4.52% | 9,052,821 |
| Apr 28, 2026 | 47.15 | 49.15 | 46.05 | 48.70 | 48.70 | 5.53% | 14,567,954 |
| Apr 27, 2026 | 46.30 | 47.40 | 44.50 | 46.15 | 46.15 | 0.87% | 10,381,230 |
| Apr 24, 2026 | 46.90 | 47.20 | 44.30 | 45.75 | 45.75 | -1.51% | 8,882,941 |
| Apr 23, 2026 | 51.10 | 51.50 | 45.40 | 46.45 | 46.45 | -7.10% | 13,825,693 |
| Apr 22, 2026 | 49.80 | 50.40 | 48.35 | 50.00 | 50.00 | 1.01% | 11,746,717 |
| Apr 21, 2026 | 47.10 | 49.80 | 47.10 | 49.50 | 49.50 | 7.14% | 15,134,620 |
| Apr 20, 2026 | 48.60 | 48.60 | 46.20 | 46.20 | 46.20 | -4.35% | 12,669,850 |
| Apr 17, 2026 | 50.00 | 50.10 | 48.30 | 48.30 | 48.30 | -2.42% | 6,880,952 |
| Apr 16, 2026 | 49.50 | 51.20 | 49.15 | 49.50 | 49.50 | 0.51% | 7,907,012 |
| Apr 15, 2026 | 50.50 | 50.70 | 49.00 | 49.25 | 49.25 | -0.61% | 6,618,196 |
| Apr 14, 2026 | 49.75 | 51.20 | 49.55 | 49.55 | 49.55 | 1.85% | 9,735,763 |
| Apr 13, 2026 | 49.10 | 49.80 | 48.20 | 48.65 | 48.65 | -1.32% | 5,953,270 |
| Apr 10, 2026 | 50.00 | 51.70 | 48.80 | 49.30 | 49.30 | -0.20% | 11,488,770 |
| Apr 9, 2026 | 51.20 | 51.20 | 48.95 | 49.40 | 49.40 | -1.98% | 7,685,818 |
| Apr 8, 2026 | 49.35 | 50.80 | 49.35 | 50.40 | 50.40 | 5.33% | 9,438,746 |
| Apr 7, 2026 | 49.90 | 50.30 | 47.80 | 47.85 | 47.85 | -1.75% | 7,233,764 |
| Apr 2, 2026 | 51.60 | 52.20 | 48.40 | 48.70 | 48.70 | -4.32% | 17,086,660 |
| Apr 1, 2026 | 50.80 | 50.90 | 49.00 | 50.90 | 50.90 | 6.15% | 13,089,760 |
| Mar 31, 2026 | 48.70 | 50.20 | 47.20 | 47.95 | 47.95 | -4.29% | 12,797,150 |
| Mar 30, 2026 | 49.50 | 50.60 | 48.70 | 50.10 | 50.10 | -0.79% | 10,262,420 |
| Mar 27, 2026 | 50.20 | 51.00 | 48.80 | 50.50 | 50.50 | -3.81% | 13,062,750 |
| Mar 26, 2026 | 55.00 | 56.40 | 52.40 | 52.50 | 52.50 | -4.20% | 15,320,920 |
| Mar 25, 2026 | 54.30 | 55.30 | 53.30 | 54.80 | 54.80 | 2.43% | 13,873,600 |
| Mar 24, 2026 | 59.20 | 59.50 | 52.90 | 53.50 | 53.50 | -7.12% | 25,805,300 |
| Mar 23, 2026 | 60.50 | 60.70 | 57.00 | 57.60 | 57.60 | -8.86% | 24,422,710 |
| Mar 20, 2026 | 61.40 | 65.10 | 59.00 | 63.20 | 63.20 | 6.76% | 86,561,170 |
| Mar 19, 2026 | 59.90 | 61.00 | 58.70 | 59.20 | 59.20 | -3.27% | 17,196,390 |
| Mar 18, 2026 | 64.30 | 64.70 | 59.10 | 61.20 | 61.20 | 0.49% | 57,826,690 |
| Mar 17, 2026 | 57.00 | 60.90 | 56.10 | 60.90 | 60.90 | 9.93% | 19,773,360 |
| Mar 16, 2026 | 53.70 | 56.20 | 53.70 | 55.40 | 55.40 | 4.14% | 14,098,510 |
| Mar 13, 2026 | 52.70 | 53.80 | 52.20 | 53.20 | 53.20 | -0.93% | 8,526,333 |
| Mar 12, 2026 | 55.40 | 56.40 | 53.40 | 53.70 | 53.70 | -3.76% | 10,670,990 |
| Mar 11, 2026 | 55.10 | 57.20 | 54.70 | 55.80 | 55.80 | 4.10% | 13,253,680 |
| Mar 10, 2026 | 52.60 | 54.00 | 51.60 | 53.60 | 53.60 | 6.14% | 12,304,550 |
| 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% | 9,718,394 |
| Mar 5, 2026 | 55.90 | 57.10 | 53.70 | 56.50 | 56.50 | 7.62% | 17,658,580 |
| 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% | 26,882,680 |
| Mar 2, 2026 | 62.00 | 64.20 | 60.60 | 63.20 | 63.20 | -2.77% | 17,249,150 |
| 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% | 31,998,750 |
| Feb 24, 2026 | 61.00 | 65.00 | 60.00 | 64.90 | 64.90 | 4.34% | 48,163,010 |
| Feb 23, 2026 | 63.30 | 64.70 | 61.80 | 62.20 | 62.20 | 1.47% | 33,960,040 |
| Feb 11, 2026 | 58.50 | 61.40 | 57.20 | 61.30 | 61.30 | 4.79% | 40,478,920 |
| Feb 10, 2026 | 62.00 | 62.00 | 58.30 | 58.50 | 58.50 | -4.88% | 19,089,250 |
| Feb 9, 2026 | 62.90 | 63.30 | 60.30 | 61.50 | 61.50 | 4.41% | 27,406,830 |
| Feb 6, 2026 | 61.10 | 61.60 | 58.00 | 58.90 | 58.90 | -4.85% | 32,195,900 |
| Feb 5, 2026 | 63.40 | 64.20 | 61.60 | 61.90 | 61.90 | -6.64% | 28,877,840 |
| Feb 4, 2026 | 66.60 | 68.50 | 64.40 | 66.30 | 66.30 | -0.90% | 49,267,790 |
| 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% | 25,273,240 |
| Jan 30, 2026 | 78.80 | 83.50 | 78.10 | 79.30 | 79.30 | 0.25% | 58,543,830 |
| Jan 29, 2026 | 83.00 | 84.80 | 78.80 | 79.10 | 79.10 | -2.83% | 60,166,230 |
| Jan 28, 2026 | 82.60 | 85.60 | 81.20 | 81.40 | 81.40 | 1.24% | 92,084,690 |
| Jan 27, 2026 | 83.60 | 84.90 | 79.30 | 80.40 | 80.40 | -3.13% | 74,466,860 |
| Jan 26, 2026 | 77.50 | 83.00 | 76.30 | 83.00 | 83.00 | 9.93% | 60,960,600 |
| Jan 23, 2026 | 79.50 | 79.90 | 73.60 | 75.50 | 75.50 | -2.96% | 54,992,070 |
| 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% | 67,995,240 |
| 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% | 106,186,100 |
| Jan 13, 2026 | 76.20 | 82.20 | 76.00 | 78.00 | 78.00 | 4.28% | 138,306,200 |
| 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% | 91,126,460 |
| Jan 8, 2026 | 74.50 | 77.50 | 72.50 | 72.60 | 72.60 | -3.33% | 72,326,030 |
| Jan 7, 2026 | 76.00 | 78.50 | 73.40 | 75.10 | 75.10 | 2.32% | 88,711,510 |
| Jan 6, 2026 | 69.30 | 75.00 | 67.00 | 73.40 | 73.40 | 7.15% | 139,326,700 |
| Jan 5, 2026 | 67.80 | 68.50 | 65.60 | 68.50 | 68.50 | 9.95% | 85,978,990 |
| Jan 2, 2026 | 58.20 | 62.30 | 58.20 | 62.30 | 62.30 | 8.92% | 12,470,570 |
| 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% | 5,002,417 |
| 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% | 3,336,064 |
| Dec 18, 2025 | 50.60 | 53.00 | 50.60 | 51.60 | 51.60 | 0.58% | 4,929,998 |
| 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% | 102,355,900 |
| Dec 10, 2025 | 50.00 | 51.70 | 48.35 | 49.25 | 49.25 | 2.82% | 203,271,400 |
| Dec 9, 2025 | 45.90 | 47.90 | 44.00 | 47.90 | 47.90 | 9.99% | 206,840,400 |
| Dec 8, 2025 | 40.45 | 43.55 | 40.45 | 43.55 | 43.55 | 9.97% | 54,707,720 |
| Dec 5, 2025 | 37.90 | 40.95 | 37.25 | 39.60 | 39.60 | 5.32% | 92,326,120 |
| Dec 4, 2025 | 38.80 | 39.30 | 37.50 | 37.60 | 37.60 | -3.96% | 46,729,410 |
| Dec 3, 2025 | 39.40 | 41.60 | 38.25 | 39.15 | 39.15 | -0.63% | 90,291,240 |
| 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% | 122,474,100 |
| Nov 28, 2025 | 35.20 | 37.95 | 34.20 | 36.95 | 36.95 | 3.21% | 91,692,900 |
| Nov 27, 2025 | 33.40 | 35.80 | 33.40 | 35.80 | 35.80 | 9.98% | 16,727,700 |
| Nov 26, 2025 | 35.40 | 35.40 | 32.35 | 32.55 | 32.55 | -9.08% | 10,084,970 |
| Nov 25, 2025 | 34.70 | 35.80 | 34.35 | 35.80 | 35.80 | 8.48% | 9,779,410 |