Skip to main content
Taiwan Wax Company,Ltd. (TPEX:1742)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.00
-0.10 (-0.62%)
Apr 29, 2026, 1:30 PM CST

Taiwan Wax Company,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.0016.0015.7516.0016.00-0.62%12,451
Apr 28, 202616.0016.3015.7016.1016.102.22%18,791
Apr 27, 202616.5516.5515.7015.7515.751.29%8,252
Apr 24, 202615.5515.6015.5015.5515.55-0.32%18,300
Apr 23, 202615.7015.8015.6015.6015.60-2.80%30,002
Apr 22, 202616.0016.2016.0016.0516.05-2.13%21,369
Apr 21, 202616.3016.4015.6516.4016.403.47%49,279
Apr 20, 202615.9515.9515.8515.8515.85-14,317
Apr 17, 202616.0016.0015.7015.8515.85-1.86%76,102
Apr 16, 202616.0016.4015.9516.1516.150.31%50,148
Apr 15, 202616.0016.1515.9016.1016.101.90%59,046
Apr 14, 202616.0016.1015.7515.8015.80-1.25%113,099
Apr 13, 202616.1016.3516.0016.0016.00-1.84%25,488
Apr 10, 202616.0016.3015.8016.3016.30-0.31%100,103
Apr 9, 202615.8016.3515.6016.3516.351.24%28,300
Apr 8, 202616.2016.4016.1516.1516.150.62%28,941
Apr 7, 202616.5516.7016.0516.0516.05-2.43%43,001
Apr 2, 202616.3516.5516.2516.4516.450.61%34,023
Apr 1, 202616.8516.8516.3016.3516.350.93%20,254
Mar 31, 202616.6016.6016.2016.2016.20-1.82%19,006
Mar 30, 202617.0017.0016.4016.5016.50-2.94%36,084
Mar 27, 202617.1017.1016.8017.0017.00-0.58%32,102
Mar 26, 202617.1017.1017.0017.1017.10-18,074
Mar 25, 202617.4517.4517.1017.1017.10-0.87%36,763
Mar 24, 202617.7517.7516.9517.2517.25-2.82%33,129
Mar 23, 202616.9018.0016.5517.7517.757.58%56,411
Mar 20, 202616.4016.7016.3516.5016.50-2.37%23,503
Mar 19, 202616.9517.0016.8016.9016.90-0.29%11,122
Mar 18, 202616.9017.0016.7016.9516.950.30%26,754
Mar 17, 202617.1517.2016.8516.9016.90-0.59%29,298
Mar 16, 202617.2017.3016.8517.0017.001.49%16,056
Mar 13, 202616.8516.9516.7016.7516.75-0.89%218,179
Mar 12, 202617.5517.5516.7016.9016.90-0.59%19,730
Mar 11, 202616.5017.1016.5017.0017.00-0.58%65,270
Mar 10, 202616.8517.8516.8517.1017.102.09%237,126
Mar 9, 202617.3017.3016.7016.7516.75-2.05%28,126
Mar 6, 202617.1517.1517.0017.1017.100.59%4,027
Mar 5, 202617.5517.5516.9517.0017.00-18,005
Mar 4, 202616.6017.3016.6017.0017.00-66,513
Mar 3, 202617.1017.1016.8017.0017.00-0.58%62,001
Mar 2, 202617.1017.1016.6517.1017.10-9,562
Feb 26, 202617.4517.4516.8017.1017.101.18%68,010
Feb 25, 202616.6516.9016.5016.9016.90-25,070
Feb 24, 202617.0517.0516.5016.9016.90-42,388
Feb 23, 202616.6517.1016.6516.9016.901.81%75,699
Feb 11, 202616.3516.6016.3516.6016.601.84%261,141
Feb 10, 202616.3516.3516.2016.3016.300.93%4,048
Feb 9, 202616.5016.6016.1516.1516.151.57%85,857
Feb 6, 202616.7516.8015.4515.9015.90-5.36%52,366
Feb 5, 202617.0517.0516.7016.8016.801.20%87,007
Feb 4, 202616.8017.0016.6016.6016.60-1.78%70,768
Feb 3, 202616.0516.9516.0516.9016.904.32%95,761
Feb 2, 202616.1516.2015.8016.2016.202.53%80,681
Jan 30, 202615.7515.8015.7515.8015.80-5,032
Jan 29, 202616.6016.6015.8015.8015.80-3.95%49,937
Jan 28, 202616.5016.5516.4016.4516.451.86%179,595
Jan 27, 202616.5516.5516.0516.1516.15-1.22%50,319
Jan 26, 202616.3516.4016.2016.3516.352.19%25,006
Jan 23, 202616.0016.3016.0016.0016.001.91%29,487
Jan 22, 202615.6515.7015.6015.7015.700.64%35,101
Jan 21, 202615.6015.6515.5015.6015.60-80,813
Jan 20, 202615.5015.6515.5015.6015.60-0.32%71,003
Jan 19, 202615.7515.8015.4515.6515.65-0.95%84,153
Jan 16, 202615.6015.8515.6015.8015.801.28%50,247
Jan 15, 202615.3515.6515.3015.6015.601.30%126,703
Jan 14, 202615.4515.4515.0015.4015.40-0.32%118,976
Jan 13, 202616.0016.0015.1015.4515.45-3.44%61,105
Jan 12, 202616.4016.4015.8016.0016.00-2.44%107,616
Jan 9, 202616.3016.6516.2016.4016.40-0.61%134,504
Jan 8, 202616.6016.8016.4016.5016.50-0.60%145,837
Jan 7, 202616.9016.9516.0016.6016.60-1.19%350,812
Jan 6, 202616.7517.4016.5516.8016.802.44%518,282
Jan 5, 202615.5016.4015.0016.4016.409.70%536,638
Jan 2, 202613.7514.9513.7514.9514.959.93%248,217
Dec 31, 202513.6513.7013.6013.6013.60-31,127
Dec 30, 202513.5513.7013.4013.6013.60-35,523
Dec 29, 202513.5513.6013.5513.6013.600.74%16,001
Dec 26, 202513.6513.6513.5013.5013.500.37%41,026
Dec 24, 202513.5513.5513.3013.4513.450.37%4,001
Dec 23, 202513.5013.5013.4013.4013.400.75%15,002
Dec 22, 202513.6513.6513.2513.3013.30-1.12%18,643
Dec 19, 202513.6013.6013.4513.4513.451.51%4,590
Dec 18, 202513.5513.6013.2513.2513.25-1.85%19,001
Dec 17, 202513.9014.0513.5013.5013.500.37%7,310
Dec 16, 202513.3513.6513.2013.4513.45-36,050
Dec 15, 202513.3513.4513.3013.4513.450.75%18,000
Dec 12, 202513.5513.5513.3513.3513.35-3,150
Dec 11, 202513.4513.4513.3013.3513.350.38%5,177
Dec 10, 202513.3013.3013.3013.3013.30-4,000
Dec 9, 202513.2513.3013.2013.3013.300.38%3,000
Dec 8, 202513.3013.3513.2513.2513.25-0.75%11,902
Dec 5, 202513.3013.3513.2513.3513.35-0.37%10,145
Dec 4, 202513.3013.5013.2013.4013.401.90%14,077
Dec 3, 202513.1013.2013.0513.1513.150.38%31,830
Dec 2, 202513.4513.5013.1013.1013.10-3.68%122,356
Dec 1, 202513.6513.6513.4013.6013.600.74%64,002
Nov 28, 202513.3513.5013.3013.5013.50-0.74%11,554
Nov 27, 202513.5013.6013.5013.6013.600.74%3,053
Nov 26, 202513.4013.6013.4013.5013.501.50%12,703
Nov 25, 202513.4013.4013.3013.3013.30-2.56%23,048