WW Holding Inc. (TPE:8442)
Taiwan
· Delayed Price · Currency is TWD 50.10
+0.10 (0.20%)
Apr 29, 2026, 1:30 PM CST
WW Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.30 | 50.30 | 50.00 | 50.00 | - | - | 4,005 |
| Apr 28, 2026 | 50.90 | 50.90 | 49.40 | 50.00 | 50.00 | 2.04% | 84,930 |
| Apr 27, 2026 | 49.50 | 49.65 | 48.65 | 49.00 | 49.00 | -1.90% | 161,436 |
| Apr 24, 2026 | 50.60 | 50.80 | 49.60 | 49.95 | 49.95 | -1.28% | 91,529 |
| Apr 23, 2026 | 51.50 | 51.50 | 50.20 | 50.60 | 50.60 | -1.75% | 62,228 |
| Apr 22, 2026 | 51.50 | 51.50 | 51.10 | 51.50 | 51.50 | - | 35,223 |
| Apr 21, 2026 | 51.80 | 51.80 | 51.00 | 51.50 | 51.50 | 1.58% | 53,271 |
| Apr 20, 2026 | 53.50 | 53.50 | 50.60 | 50.70 | 50.70 | -2.87% | 99,983 |
| Apr 17, 2026 | 52.80 | 53.60 | 52.20 | 52.20 | 52.20 | -0.19% | 69,804 |
| Apr 16, 2026 | 52.60 | 52.60 | 51.90 | 52.30 | 52.30 | -0.57% | 67,039 |
| Apr 15, 2026 | 51.60 | 52.70 | 51.60 | 52.60 | 52.60 | 1.94% | 65,125 |
| Apr 14, 2026 | 52.20 | 52.20 | 51.60 | 51.60 | 51.60 | -1.15% | 35,474 |
| Apr 13, 2026 | 51.10 | 52.50 | 51.10 | 52.20 | 52.20 | 2.96% | 52,335 |
| Apr 10, 2026 | 51.30 | 51.50 | 50.50 | 50.70 | 50.70 | - | 24,242 |
| Apr 9, 2026 | 51.50 | 51.50 | 50.70 | 50.70 | 50.70 | -1.93% | 14,070 |
| Apr 8, 2026 | 51.50 | 52.90 | 51.40 | 51.70 | 51.70 | - | 49,885 |
| Apr 7, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - | 1,067 |
| Apr 2, 2026 | 53.40 | 53.40 | 51.30 | 51.70 | 51.70 | - | 12,316 |
| Apr 1, 2026 | 52.80 | 52.80 | 50.90 | 51.70 | 51.70 | 1.77% | 50,261 |
| Mar 31, 2026 | 52.10 | 52.50 | 50.80 | 50.80 | 50.80 | -3.79% | 81,318 |
| Mar 30, 2026 | 52.50 | 53.30 | 51.10 | 52.80 | 52.80 | -2.22% | 43,569 |
| Mar 27, 2026 | 52.40 | 54.00 | 52.00 | 54.00 | 54.00 | 3.05% | 38,321 |
| Mar 26, 2026 | 52.90 | 53.50 | 52.20 | 52.40 | 52.40 | 0.58% | 32,330 |
| Mar 25, 2026 | 52.10 | 52.50 | 51.20 | 52.10 | 52.10 | 1.56% | 39,109 |
| Mar 24, 2026 | 52.20 | 52.20 | 50.00 | 51.30 | 51.30 | -1.35% | 78,991 |
| Mar 23, 2026 | 51.10 | 53.50 | 51.10 | 52.00 | 52.00 | -3.88% | 150,989 |
| Mar 20, 2026 | 55.20 | 55.30 | 53.10 | 54.10 | 54.10 | -2.70% | 139,117 |
| Mar 19, 2026 | 56.10 | 56.10 | 55.00 | 55.60 | 55.60 | -0.71% | 66,872 |
| Mar 18, 2026 | 57.90 | 57.90 | 55.50 | 56.00 | 56.00 | -2.61% | 119,758 |
| Mar 17, 2026 | 57.60 | 58.40 | 57.50 | 57.50 | 57.50 | - | 78,988 |
| Mar 16, 2026 | 60.00 | 60.00 | 57.30 | 57.50 | 57.50 | -8.73% | 349,802 |
| Mar 13, 2026 | 61.50 | 63.20 | 61.50 | 63.00 | 63.00 | 0.96% | 58,061 |
| Mar 12, 2026 | 62.00 | 63.00 | 62.00 | 62.40 | 62.40 | -0.79% | 33,115 |
| Mar 11, 2026 | 62.50 | 63.70 | 62.50 | 62.90 | 62.90 | 1.62% | 31,241 |
| Mar 10, 2026 | 61.00 | 62.50 | 61.00 | 61.90 | 61.90 | 3.00% | 42,890 |
| 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% | 126,426 |
| 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 |