WW Holding Inc. (TPE:8442)
Taiwan
· Delayed Price · Currency is TWD 60.10
-3.40 (-5.35%)
Mar 9, 2026, 1:35 PM CST
WW Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.70 | 62.70 | 60.00 | 60.10 | 60.10 | -5.35% | 311,812 |
| Mar 6, 2026 | 64.20 | 64.40 | 63.50 | 63.50 | 63.50 | -1.09% | 46,609 |
| Mar 5, 2026 | 67.70 | 67.70 | 64.00 | 64.20 | 64.20 | 1.10% | 27,100 |
| Mar 4, 2026 | 65.50 | 65.50 | 63.50 | 63.50 | 63.50 | -3.20% | 176,902 |
| Mar 3, 2026 | 66.60 | 66.70 | 65.20 | 65.60 | 65.60 | -1.94% | 126,410 |
| Mar 2, 2026 | 68.30 | 68.30 | 66.50 | 66.90 | 66.90 | 0.15% | 59,701 |
| Feb 26, 2026 | 67.00 | 67.60 | 66.50 | 66.80 | 66.80 | -0.89% | 101,084 |
| Feb 25, 2026 | 68.40 | 68.40 | 66.70 | 67.40 | 67.40 | -1.89% | 163,359 |
| Feb 24, 2026 | 69.00 | 69.50 | 68.10 | 68.70 | 68.70 | 0.15% | 43,483 |
| Feb 23, 2026 | 68.20 | 69.80 | 68.20 | 68.60 | 68.60 | 1.18% | 71,039 |
| Feb 11, 2026 | 68.60 | 68.60 | 67.70 | 67.80 | 67.80 | -1.31% | 47,295 |
| Feb 10, 2026 | 69.50 | 69.50 | 68.70 | 68.70 | 68.70 | -1.86% | 24,083 |
| Feb 9, 2026 | 68.80 | 70.20 | 68.80 | 70.00 | 70.00 | 1.89% | 38,240 |
| Feb 6, 2026 | 68.60 | 69.50 | 68.00 | 68.70 | 68.70 | - | 30,730 |
| Feb 5, 2026 | 69.50 | 69.50 | 68.70 | 68.70 | 68.70 | -1.01% | 14,600 |
| Feb 4, 2026 | 69.10 | 69.70 | 69.10 | 69.40 | 69.40 | 1.31% | 26,787 |
| Feb 3, 2026 | 69.10 | 69.10 | 68.40 | 68.50 | 68.50 | -0.87% | 68,371 |
| Feb 2, 2026 | 69.20 | 69.90 | 69.00 | 69.10 | 69.10 | -0.72% | 56,698 |
| Jan 30, 2026 | 70.60 | 70.70 | 69.20 | 69.60 | 69.60 | -1.97% | 86,050 |
| Jan 29, 2026 | 70.50 | 71.00 | 69.80 | 71.00 | 71.00 | 0.71% | 71,157 |
| Jan 28, 2026 | 70.70 | 70.90 | 70.50 | 70.50 | 70.50 | -0.42% | 98,275 |
| Jan 27, 2026 | 70.60 | 70.90 | 70.20 | 70.80 | 70.80 | 0.14% | 121,692 |
| Jan 26, 2026 | 70.50 | 71.30 | 70.50 | 70.70 | 70.70 | 0.43% | 49,663 |
| Jan 23, 2026 | 71.40 | 71.40 | 70.00 | 70.40 | 70.40 | -0.85% | 49,286 |
| Jan 22, 2026 | 70.20 | 71.10 | 69.50 | 71.00 | 71.00 | 1.00% | 108,343 |
| Jan 21, 2026 | 70.10 | 70.30 | 69.60 | 70.30 | 70.30 | - | 39,122 |
| Jan 20, 2026 | 70.50 | 70.50 | 70.00 | 70.30 | 70.30 | -0.28% | 57,933 |
| Jan 19, 2026 | 71.00 | 71.50 | 70.20 | 70.50 | 70.50 | -0.70% | 58,689 |
| Jan 16, 2026 | 72.50 | 72.50 | 70.20 | 71.00 | 71.00 | -2.07% | 83,077 |
| Jan 15, 2026 | 72.50 | 72.80 | 72.10 | 72.50 | 72.50 | 0.42% | 61,315 |
| Jan 14, 2026 | 72.40 | 72.90 | 72.20 | 72.20 | 72.20 | 0.28% | 40,629 |
| Jan 13, 2026 | 72.80 | 73.00 | 71.90 | 72.00 | 72.00 | -1.37% | 80,294 |
| Jan 12, 2026 | 72.30 | 73.50 | 72.30 | 73.00 | 73.00 | 0.97% | 108,828 |
| Jan 9, 2026 | 69.80 | 72.80 | 69.80 | 72.30 | 72.30 | 3.58% | 115,792 |
| Jan 8, 2026 | 68.80 | 71.20 | 68.80 | 69.80 | 69.80 | 1.75% | 60,525 |
| Jan 7, 2026 | 69.00 | 69.00 | 68.50 | 68.60 | 68.60 | -0.87% | 54,732 |
| Jan 6, 2026 | 69.30 | 69.80 | 69.10 | 69.20 | 69.20 | -0.43% | 24,572 |
| Jan 5, 2026 | 69.90 | 70.10 | 69.50 | 69.50 | 69.50 | -1.14% | 35,765 |
| Jan 2, 2026 | 70.20 | 70.40 | 69.90 | 70.30 | 70.30 | 0.14% | 15,114 |
| Dec 31, 2025 | 69.90 | 70.80 | 69.10 | 70.20 | 70.20 | 0.43% | 72,416 |
| Dec 30, 2025 | 70.40 | 70.70 | 69.00 | 69.90 | 69.90 | 0.87% | 36,142 |
| Dec 29, 2025 | 69.20 | 70.70 | 68.60 | 69.30 | 69.30 | 0.14% | 85,842 |
| Dec 26, 2025 | 70.20 | 70.20 | 69.00 | 69.20 | 69.20 | -1.42% | 33,084 |
| Dec 24, 2025 | 69.50 | 70.50 | 69.50 | 70.20 | 70.20 | -0.14% | 15,011 |
| Dec 23, 2025 | 70.90 | 71.20 | 70.10 | 70.30 | 70.30 | - | 28,283 |
| Dec 22, 2025 | 68.10 | 70.60 | 68.10 | 70.30 | 70.30 | 3.23% | 32,888 |
| Dec 19, 2025 | 68.70 | 68.70 | 67.80 | 68.10 | 68.10 | -1.02% | 6,212 |
| Dec 18, 2025 | 67.70 | 69.10 | 67.70 | 68.80 | 68.80 | 1.47% | 10,956 |
| Dec 17, 2025 | 67.50 | 68.30 | 67.40 | 67.80 | 67.80 | 0.44% | 72,000 |
| Dec 16, 2025 | 67.80 | 68.50 | 67.30 | 67.50 | 67.50 | -0.74% | 73,930 |
| Dec 15, 2025 | 69.50 | 69.50 | 67.50 | 68.00 | 68.00 | -1.45% | 65,540 |
| Dec 12, 2025 | 70.00 | 70.80 | 69.00 | 69.00 | 69.00 | -2.40% | 77,871 |
| Dec 11, 2025 | 70.30 | 71.30 | 70.30 | 70.70 | 70.70 | - | 41,887 |
| Dec 10, 2025 | 70.80 | 71.30 | 70.30 | 70.70 | 70.70 | -1.53% | 57,201 |
| Dec 9, 2025 | 72.20 | 72.60 | 70.90 | 71.80 | 71.80 | -1.64% | 50,600 |
| Dec 8, 2025 | 73.30 | 73.30 | 72.20 | 73.00 | 73.00 | -0.27% | 45,381 |
| Dec 5, 2025 | 72.90 | 73.30 | 72.60 | 73.20 | 73.20 | 0.55% | 73,261 |
| Dec 4, 2025 | 72.30 | 72.80 | 71.50 | 72.80 | 72.80 | 1.11% | 35,411 |
| Dec 3, 2025 | 74.10 | 74.40 | 71.80 | 72.00 | 72.00 | -1.64% | 133,658 |
| Dec 2, 2025 | 71.80 | 74.20 | 71.80 | 73.20 | 73.20 | 2.23% | 243,618 |
| Dec 1, 2025 | 71.40 | 72.50 | 71.40 | 71.60 | 71.60 | 0.28% | 120,618 |
| Nov 28, 2025 | 71.50 | 71.60 | 71.10 | 71.40 | 71.40 | -0.14% | 26,261 |
| Nov 27, 2025 | 72.40 | 73.00 | 71.30 | 71.50 | 71.50 | - | 48,293 |
| Nov 26, 2025 | 69.80 | 72.10 | 69.80 | 71.50 | 71.50 | 2.44% | 60,128 |
| Nov 25, 2025 | 68.20 | 70.00 | 68.20 | 69.80 | 69.80 | 2.35% | 36,221 |
| Nov 24, 2025 | 67.90 | 69.40 | 67.90 | 68.20 | 68.20 | 1.79% | 16,001 |
| Nov 21, 2025 | 67.80 | 67.80 | 66.50 | 67.00 | 67.00 | -1.18% | 62,668 |
| Nov 20, 2025 | 68.10 | 68.20 | 67.60 | 67.80 | 67.80 | -1.02% | 22,113 |
| Nov 19, 2025 | 68.80 | 69.50 | 67.20 | 68.50 | 68.50 | 1.03% | 54,335 |
| Nov 18, 2025 | 68.90 | 69.30 | 67.70 | 67.80 | 67.80 | -2.45% | 51,076 |
| Nov 17, 2025 | 68.60 | 69.80 | 68.60 | 69.50 | 69.50 | 1.46% | 48,850 |
| Nov 14, 2025 | 67.80 | 69.90 | 67.00 | 68.50 | 68.50 | -7.06% | 331,885 |
| Nov 13, 2025 | 73.50 | 73.90 | 73.20 | 73.70 | 73.70 | 0.68% | 49,879 |
| Nov 12, 2025 | 72.80 | 73.60 | 72.60 | 73.20 | 73.20 | 0.69% | 70,750 |
| Nov 11, 2025 | 71.50 | 73.30 | 71.50 | 72.70 | 72.70 | 1.68% | 123,932 |
| Nov 10, 2025 | 72.50 | 74.50 | 71.50 | 71.50 | 71.50 | - | 158,027 |
| Nov 7, 2025 | 72.30 | 72.30 | 71.50 | 71.50 | 71.50 | -0.83% | 24,647 |
| Nov 6, 2025 | 70.50 | 72.10 | 70.50 | 72.10 | 72.10 | 2.27% | 94,290 |
| Nov 5, 2025 | 70.50 | 70.50 | 69.70 | 70.50 | 70.50 | - | 39,014 |
| Nov 4, 2025 | 70.30 | 71.10 | 70.30 | 70.50 | 70.50 | 0.28% | 30,010 |
| Nov 3, 2025 | 69.50 | 71.50 | 69.00 | 70.30 | 70.30 | -1.68% | 47,009 |
| Oct 31, 2025 | 69.50 | 71.50 | 69.50 | 71.50 | 71.50 | 2.88% | 29,221 |
| Oct 30, 2025 | 69.00 | 70.30 | 68.10 | 69.50 | 69.50 | 0.43% | 30,869 |
| Oct 29, 2025 | 71.10 | 71.10 | 68.00 | 69.20 | 69.20 | -0.57% | 209,901 |
| Oct 28, 2025 | 70.30 | 72.00 | 69.50 | 69.60 | 69.60 | -0.71% | 118,383 |
| Oct 27, 2025 | 70.10 | 70.40 | 69.80 | 70.10 | 70.10 | 0.86% | 54,397 |
| Oct 23, 2025 | 69.60 | 70.20 | 69.30 | 69.50 | 69.50 | -0.29% | 66,246 |
| Oct 22, 2025 | 69.20 | 70.00 | 67.50 | 69.70 | 69.70 | 3.41% | 93,892 |
| Oct 21, 2025 | 68.20 | 68.20 | 67.00 | 67.40 | 67.40 | -1.17% | 58,400 |
| Oct 20, 2025 | 66.70 | 68.50 | 66.70 | 68.20 | 68.20 | 3.96% | 100,754 |
| Oct 17, 2025 | 67.10 | 67.10 | 64.80 | 65.60 | 65.60 | -2.24% | 203,165 |
| Oct 16, 2025 | 67.70 | 67.70 | 66.60 | 67.10 | 67.10 | -1.03% | 95,112 |
| Oct 15, 2025 | 67.80 | 68.50 | 67.80 | 67.80 | 67.80 | - | 79,335 |
| Oct 14, 2025 | 68.90 | 69.90 | 67.10 | 67.80 | 67.80 | -1.17% | 92,980 |
| Oct 13, 2025 | 69.00 | 69.90 | 67.90 | 68.60 | 68.60 | -3.79% | 173,147 |
| Oct 9, 2025 | 71.50 | 72.40 | 71.10 | 71.30 | 71.30 | -0.56% | 59,420 |
| Oct 8, 2025 | 71.50 | 71.90 | 71.20 | 71.70 | 71.70 | 0.28% | 20,118 |
| Oct 7, 2025 | 72.30 | 72.30 | 71.00 | 71.50 | 71.50 | -1.11% | 47,206 |
| Oct 3, 2025 | 72.90 | 72.90 | 72.30 | 72.30 | 72.30 | -0.82% | 22,200 |
| Oct 2, 2025 | 73.00 | 73.00 | 72.10 | 72.90 | 72.90 | 0.41% | 45,100 |