Taiwan Wax Company,Ltd. (TPEX:1742)
Taiwan
· Delayed Price · Currency is TWD 17.10
+0.35 (2.09%)
Mar 10, 2026, 1:30 PM CST
Taiwan Wax Company,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.30 | 17.30 | 16.70 | 16.70 | - | -2.34% | 25,010 |
| Mar 6, 2026 | 17.15 | 17.15 | 17.00 | 17.10 | 17.10 | 0.59% | 4,027 |
| Mar 5, 2026 | 17.55 | 17.55 | 16.95 | 17.00 | 17.00 | - | 18,005 |
| Mar 4, 2026 | 16.60 | 17.30 | 16.60 | 17.00 | 17.00 | - | 66,513 |
| Mar 3, 2026 | 17.10 | 17.10 | 16.80 | 17.00 | 17.00 | -0.58% | 62,001 |
| Mar 2, 2026 | 17.10 | 17.10 | 16.65 | 17.10 | 17.10 | - | 9,562 |
| Feb 26, 2026 | 17.45 | 17.45 | 16.80 | 17.10 | 17.10 | 1.18% | 68,010 |
| Feb 25, 2026 | 16.65 | 16.90 | 16.50 | 16.90 | 16.90 | - | 25,070 |
| Feb 24, 2026 | 17.05 | 17.05 | 16.50 | 16.90 | 16.90 | - | 42,388 |
| Feb 23, 2026 | 16.65 | 17.10 | 16.65 | 16.90 | 16.90 | 1.81% | 75,699 |
| Feb 11, 2026 | 16.35 | 16.60 | 16.35 | 16.60 | 16.60 | 1.84% | 261,141 |
| Feb 10, 2026 | 16.35 | 16.35 | 16.20 | 16.30 | 16.30 | 0.93% | 4,048 |
| Feb 9, 2026 | 16.50 | 16.60 | 16.15 | 16.15 | 16.15 | 1.57% | 85,857 |
| Feb 6, 2026 | 16.75 | 16.80 | 15.45 | 15.90 | 15.90 | -5.36% | 52,366 |
| Feb 5, 2026 | 17.05 | 17.05 | 16.70 | 16.80 | 16.80 | 1.20% | 87,007 |
| Feb 4, 2026 | 16.80 | 17.00 | 16.60 | 16.60 | 16.60 | -1.78% | 70,768 |
| Feb 3, 2026 | 16.05 | 16.95 | 16.05 | 16.90 | 16.90 | 4.32% | 95,761 |
| Feb 2, 2026 | 16.15 | 16.20 | 15.80 | 16.20 | 16.20 | 2.53% | 80,681 |
| Jan 30, 2026 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | - | 5,032 |
| Jan 29, 2026 | 16.60 | 16.60 | 15.80 | 15.80 | 15.80 | -3.95% | 49,937 |
| Jan 28, 2026 | 16.50 | 16.55 | 16.40 | 16.45 | 16.45 | 1.86% | 179,595 |
| Jan 27, 2026 | 16.55 | 16.55 | 16.05 | 16.15 | 16.15 | -1.22% | 50,319 |
| Jan 26, 2026 | 16.35 | 16.40 | 16.20 | 16.35 | 16.35 | 2.19% | 25,006 |
| Jan 23, 2026 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | 1.91% | 29,487 |
| Jan 22, 2026 | 15.65 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | 35,101 |
| Jan 21, 2026 | 15.60 | 15.65 | 15.50 | 15.60 | 15.60 | - | 80,813 |
| Jan 20, 2026 | 15.50 | 15.65 | 15.50 | 15.60 | 15.60 | -0.32% | 71,003 |
| Jan 19, 2026 | 15.75 | 15.80 | 15.45 | 15.65 | 15.65 | -0.95% | 84,153 |
| Jan 16, 2026 | 15.60 | 15.85 | 15.60 | 15.80 | 15.80 | 1.28% | 50,247 |
| Jan 15, 2026 | 15.35 | 15.65 | 15.30 | 15.60 | 15.60 | 1.30% | 126,703 |
| Jan 14, 2026 | 15.45 | 15.45 | 15.00 | 15.40 | 15.40 | -0.32% | 118,976 |
| Jan 13, 2026 | 16.00 | 16.00 | 15.10 | 15.45 | 15.45 | -3.44% | 61,105 |
| Jan 12, 2026 | 16.40 | 16.40 | 15.80 | 16.00 | 16.00 | -2.44% | 107,616 |
| Jan 9, 2026 | 16.30 | 16.65 | 16.20 | 16.40 | 16.40 | -0.61% | 134,504 |
| Jan 8, 2026 | 16.60 | 16.80 | 16.40 | 16.50 | 16.50 | -0.60% | 145,837 |
| Jan 7, 2026 | 16.90 | 16.95 | 16.00 | 16.60 | 16.60 | -1.19% | 350,812 |
| Jan 6, 2026 | 16.75 | 17.40 | 16.55 | 16.80 | 16.80 | 2.44% | 518,282 |
| Jan 5, 2026 | 15.50 | 16.40 | 15.00 | 16.40 | 16.40 | 9.70% | 536,638 |
| Jan 2, 2026 | 13.75 | 14.95 | 13.75 | 14.95 | 14.95 | 9.93% | 248,217 |
| Dec 31, 2025 | 13.65 | 13.70 | 13.60 | 13.60 | 13.60 | - | 31,127 |
| Dec 30, 2025 | 13.55 | 13.70 | 13.40 | 13.60 | 13.60 | - | 35,523 |
| Dec 29, 2025 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | 0.74% | 16,001 |
| Dec 26, 2025 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | 0.37% | 41,026 |
| Dec 24, 2025 | 13.55 | 13.55 | 13.30 | 13.45 | 13.45 | 0.37% | 4,001 |
| Dec 23, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 0.75% | 15,002 |
| Dec 22, 2025 | 13.65 | 13.65 | 13.25 | 13.30 | 13.30 | -1.12% | 18,643 |
| Dec 19, 2025 | 13.60 | 13.60 | 13.45 | 13.45 | 13.45 | 1.51% | 4,590 |
| Dec 18, 2025 | 13.55 | 13.60 | 13.25 | 13.25 | 13.25 | -1.85% | 19,001 |
| Dec 17, 2025 | 13.90 | 14.05 | 13.50 | 13.50 | 13.50 | 0.37% | 7,310 |
| Dec 16, 2025 | 13.35 | 13.65 | 13.20 | 13.45 | 13.45 | - | 36,050 |
| Dec 15, 2025 | 13.35 | 13.45 | 13.30 | 13.45 | 13.45 | 0.75% | 18,000 |
| Dec 12, 2025 | 13.55 | 13.55 | 13.35 | 13.35 | 13.35 | - | 3,150 |
| Dec 11, 2025 | 13.45 | 13.45 | 13.30 | 13.35 | 13.35 | 0.38% | 5,177 |
| Dec 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 4,000 |
| Dec 9, 2025 | 13.25 | 13.30 | 13.20 | 13.30 | 13.30 | 0.38% | 3,000 |
| Dec 8, 2025 | 13.30 | 13.35 | 13.25 | 13.25 | 13.25 | -0.75% | 11,902 |
| Dec 5, 2025 | 13.30 | 13.35 | 13.25 | 13.35 | 13.35 | -0.37% | 10,145 |
| Dec 4, 2025 | 13.30 | 13.50 | 13.20 | 13.40 | 13.40 | 1.90% | 14,077 |
| Dec 3, 2025 | 13.10 | 13.20 | 13.05 | 13.15 | 13.15 | 0.38% | 31,830 |
| Dec 2, 2025 | 13.45 | 13.50 | 13.10 | 13.10 | 13.10 | -3.68% | 122,356 |
| Dec 1, 2025 | 13.65 | 13.65 | 13.40 | 13.60 | 13.60 | 0.74% | 64,002 |
| Nov 28, 2025 | 13.35 | 13.50 | 13.30 | 13.50 | 13.50 | -0.74% | 11,554 |
| Nov 27, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 3,053 |
| Nov 26, 2025 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | 1.50% | 12,703 |
| Nov 25, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -2.56% | 23,048 |
| Nov 24, 2025 | 13.80 | 13.80 | 13.65 | 13.65 | 13.65 | - | 8,947 |
| Nov 21, 2025 | 13.35 | 13.65 | 13.35 | 13.65 | 13.65 | - | 6,002 |
| Nov 20, 2025 | 13.35 | 13.65 | 13.35 | 13.65 | 13.65 | 2.25% | 15,002 |
| Nov 19, 2025 | 13.45 | 13.60 | 13.35 | 13.35 | 13.35 | -3.26% | 4,105 |
| Nov 18, 2025 | 13.75 | 13.85 | 13.15 | 13.80 | 13.80 | 0.36% | 20,175 |
| Nov 17, 2025 | 13.75 | 13.75 | 13.70 | 13.75 | 13.75 | -0.36% | 3,002 |
| Nov 14, 2025 | 13.80 | 14.25 | 13.80 | 13.80 | 13.80 | 0.73% | 26,689 |
| Nov 13, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -2.14% | 21,741 |
| Nov 12, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | - | 49,007 |
| Nov 11, 2025 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -1.06% | 8,069 |
| Nov 10, 2025 | 14.15 | 14.15 | 14.00 | 14.15 | 14.15 | 1.07% | 7,000 |
| Nov 7, 2025 | 14.00 | 14.00 | 13.85 | 14.00 | 14.00 | 0.36% | 28,000 |
| Nov 6, 2025 | 14.00 | 14.00 | 13.80 | 13.95 | 13.95 | - | 4,077 |
| Nov 5, 2025 | 13.80 | 13.95 | 13.80 | 13.95 | 13.95 | 0.36% | 33,082 |
| Nov 4, 2025 | 13.70 | 14.40 | 13.65 | 13.90 | 13.90 | 2.58% | 46,477 |
| Nov 3, 2025 | 13.80 | 13.80 | 13.55 | 13.55 | 13.55 | -2.52% | 28,711 |
| Oct 31, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 1.09% | 2,116 |
| Oct 30, 2025 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | -1.43% | 32,071 |
| Oct 29, 2025 | 14.20 | 14.20 | 13.95 | 13.95 | 13.95 | -1.76% | 58,123 |
| Oct 28, 2025 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | -0.70% | 45,763 |
| Oct 27, 2025 | 14.20 | 14.30 | 14.15 | 14.30 | 14.30 | 0.70% | 32,752 |
| Oct 23, 2025 | 14.15 | 14.20 | 14.15 | 14.20 | 14.20 | 0.35% | 100,448 |
| Oct 22, 2025 | 14.20 | 14.25 | 14.10 | 14.15 | 14.15 | -0.70% | 61,424 |
| Oct 21, 2025 | 14.50 | 14.50 | 14.25 | 14.25 | 14.25 | -1.72% | 263,959 |
| Oct 20, 2025 | 14.45 | 14.55 | 14.45 | 14.50 | 14.50 | 0.35% | 15,005 |
| Oct 17, 2025 | 14.60 | 14.60 | 14.30 | 14.45 | 14.45 | 0.70% | 6,598 |
| Oct 16, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 1,002 |
| Oct 15, 2025 | 14.50 | 14.50 | 14.20 | 14.35 | 14.35 | 0.35% | 16,002 |
| Oct 14, 2025 | 14.40 | 14.80 | 14.10 | 14.30 | 14.30 | 1.78% | 21,227 |
| Oct 13, 2025 | 14.50 | 14.50 | 14.05 | 14.05 | 14.05 | -3.77% | 31,192 |
| Oct 9, 2025 | 14.95 | 15.15 | 14.60 | 14.60 | 14.60 | 0.69% | 31,925 |
| Oct 8, 2025 | 14.45 | 14.50 | 14.45 | 14.50 | 14.50 | 0.35% | 9,682 |
| Oct 7, 2025 | 14.40 | 14.50 | 14.40 | 14.45 | 14.45 | - | 23,023 |
| Oct 3, 2025 | 14.60 | 14.60 | 14.35 | 14.45 | 14.45 | 0.70% | 71,020 |
| Oct 2, 2025 | 14.70 | 14.70 | 14.35 | 14.35 | 14.35 | 0.35% | 17,880 |