Wayi International Digital Entertainment Co., Ltd. (TPEX:3086)
Taiwan
· Delayed Price · Currency is TWD 39.00
-1.35 (-3.35%)
Apr 29, 2026, 1:30 PM CST
TPEX:3086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.70 | 41.25 | 39.50 | 40.35 | - | -1.71% | 981,634 |
| Apr 27, 2026 | 43.40 | 43.75 | 40.40 | 41.05 | 41.05 | -3.41% | 1,403,139 |
| Apr 24, 2026 | 40.50 | 43.70 | 40.50 | 42.50 | 42.50 | 6.25% | 2,902,502 |
| Apr 23, 2026 | 47.50 | 47.50 | 38.90 | 40.00 | 40.00 | -7.41% | 10,660,849 |
| Apr 22, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 9.92% | 389,710 |
| Apr 21, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 9.93% | 514,088 |
| Apr 20, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 10.00% | 607,565 |
| Apr 8, 2026 | 33.50 | 33.50 | 31.10 | 32.50 | 32.50 | -2.99% | 2,740,660 |
| Apr 7, 2026 | 33.15 | 33.75 | 32.30 | 33.50 | 33.50 | 9.12% | 4,931,390 |
| Apr 2, 2026 | 30.00 | 31.15 | 29.90 | 30.70 | 30.70 | 4.07% | 1,753,830 |
| Apr 1, 2026 | 30.90 | 30.90 | 28.80 | 29.50 | 29.50 | 1.72% | 933,760 |
| Mar 31, 2026 | 29.30 | 29.70 | 28.85 | 29.00 | 29.00 | -1.02% | 701,940 |
| Mar 30, 2026 | 29.95 | 29.95 | 28.85 | 29.30 | 29.30 | -1.18% | 785,680 |
| Mar 27, 2026 | 28.30 | 29.80 | 28.30 | 29.65 | 29.65 | 0.68% | 403,780 |
| Mar 26, 2026 | 30.50 | 30.60 | 29.45 | 29.45 | 29.45 | -2.00% | 851,280 |
| Mar 25, 2026 | 30.00 | 30.95 | 29.45 | 30.05 | 30.05 | -0.33% | 1,489,290 |
| Mar 24, 2026 | 30.00 | 30.50 | 28.80 | 30.15 | 30.15 | 3.43% | 1,622,170 |
| Mar 23, 2026 | 28.95 | 30.90 | 28.35 | 29.15 | 29.15 | -1.69% | 1,974,800 |
| Mar 20, 2026 | 28.15 | 29.80 | 27.80 | 29.65 | 29.65 | 5.52% | 2,058,920 |
| Mar 19, 2026 | 27.30 | 28.80 | 27.10 | 28.10 | 28.10 | 2.93% | 1,633,990 |
| Mar 18, 2026 | 26.85 | 28.40 | 25.90 | 27.30 | 27.30 | 1.87% | 4,368,230 |
| Mar 17, 2026 | 24.70 | 26.80 | 24.30 | 26.80 | 26.80 | 9.84% | 4,754,360 |
| Mar 16, 2026 | 22.60 | 24.40 | 22.60 | 24.40 | 24.40 | 9.91% | 3,381,260 |
| Mar 13, 2026 | 23.80 | 23.80 | 22.10 | 22.20 | 22.20 | -0.89% | 1,576,280 |
| Mar 12, 2026 | 22.65 | 22.85 | 22.40 | 22.40 | 22.40 | - | 568,750 |
| Mar 11, 2026 | 22.25 | 22.50 | 22.15 | 22.40 | 22.40 | 2.75% | 355,350 |
| Mar 10, 2026 | 22.50 | 22.70 | 21.50 | 21.80 | 21.80 | -2.24% | 1,559,340 |
| Mar 9, 2026 | 21.70 | 23.30 | 21.70 | 22.30 | 22.30 | -5.31% | 1,092,820 |
| Mar 6, 2026 | 23.45 | 24.35 | 23.30 | 23.55 | 23.55 | -0.21% | 1,567,970 |
| Mar 5, 2026 | 23.50 | 24.95 | 23.15 | 23.60 | 23.60 | 2.39% | 1,790,200 |
| Mar 4, 2026 | 22.10 | 23.50 | 22.10 | 23.05 | 23.05 | 0.66% | 1,551,540 |
| Mar 3, 2026 | 24.85 | 24.85 | 22.80 | 22.90 | 22.90 | -7.29% | 2,131,720 |
| Mar 2, 2026 | 22.75 | 25.25 | 22.75 | 24.70 | 24.70 | 7.39% | 4,114,430 |
| Feb 26, 2026 | 22.50 | 23.25 | 22.30 | 23.00 | 23.00 | 2.22% | 1,753,280 |
| Feb 25, 2026 | 22.75 | 22.75 | 22.20 | 22.50 | 22.50 | 0.22% | 860,650 |
| Feb 24, 2026 | 22.70 | 23.30 | 22.35 | 22.45 | 22.45 | -1.10% | 2,304,100 |
| Feb 23, 2026 | 22.75 | 23.30 | 22.50 | 22.70 | 22.70 | - | 969,420 |
| Feb 11, 2026 | 23.80 | 23.80 | 22.35 | 22.70 | 22.70 | -4.62% | 2,317,010 |
| Feb 10, 2026 | 22.65 | 24.80 | 22.65 | 23.80 | 23.80 | 5.08% | 3,362,420 |
| Feb 9, 2026 | 22.55 | 22.90 | 22.40 | 22.65 | 22.65 | 0.67% | 1,150,770 |
| Feb 6, 2026 | 22.40 | 22.90 | 22.20 | 22.50 | 22.50 | 0.45% | 796,520 |
| Feb 5, 2026 | 23.10 | 23.55 | 22.40 | 22.40 | 22.40 | -3.86% | 2,365,190 |
| Feb 4, 2026 | 22.60 | 23.30 | 22.60 | 23.30 | 23.30 | 3.10% | 1,472,100 |
| Feb 3, 2026 | 22.95 | 23.00 | 22.25 | 22.60 | 22.60 | 0.22% | 1,313,290 |
| Feb 2, 2026 | 22.75 | 22.95 | 22.05 | 22.55 | 22.55 | 0.22% | 1,479,910 |
| Jan 30, 2026 | 23.05 | 23.20 | 22.25 | 22.50 | 22.50 | -2.81% | 1,636,840 |
| Jan 29, 2026 | 22.90 | 23.45 | 22.50 | 23.15 | 23.15 | 2.66% | 1,794,150 |
| Jan 28, 2026 | 22.60 | 23.05 | 22.15 | 22.55 | 22.55 | 0.22% | 1,296,310 |
| Jan 27, 2026 | 22.90 | 22.95 | 22.40 | 22.50 | 22.50 | -1.75% | 770,170 |
| Jan 26, 2026 | 22.40 | 23.30 | 22.40 | 22.90 | 22.90 | 2.92% | 1,041,590 |
| Jan 23, 2026 | 22.80 | 22.80 | 22.20 | 22.25 | 22.25 | -1.98% | 726,700 |
| Jan 22, 2026 | 23.50 | 23.90 | 22.70 | 22.70 | 22.70 | -1.09% | 1,693,310 |
| Jan 21, 2026 | 23.85 | 24.15 | 22.65 | 22.95 | 22.95 | -3.97% | 2,229,260 |
| Jan 20, 2026 | 22.95 | 24.20 | 22.45 | 23.90 | 23.90 | 4.60% | 3,070,680 |
| Jan 19, 2026 | 22.70 | 23.80 | 22.30 | 22.85 | 22.85 | 2.47% | 5,947,540 |
| Jan 16, 2026 | 21.20 | 22.30 | 21.00 | 22.30 | 22.30 | 4.45% | 2,172,100 |
| Jan 15, 2026 | 21.25 | 21.85 | 21.15 | 21.35 | 21.35 | 0.95% | 516,600 |
| Jan 14, 2026 | 21.30 | 21.60 | 21.10 | 21.15 | 21.15 | -0.24% | 590,870 |
| Jan 13, 2026 | 20.85 | 21.50 | 20.85 | 21.20 | 21.20 | 4.18% | 1,030,520 |
| Jan 12, 2026 | 20.65 | 20.80 | 20.25 | 20.35 | 20.35 | -1.45% | 1,330,610 |
| Jan 9, 2026 | 20.05 | 20.85 | 20.05 | 20.65 | 20.65 | 0.24% | 479,900 |
| Jan 8, 2026 | 21.00 | 21.10 | 20.40 | 20.60 | 20.60 | -3.51% | 868,040 |
| Jan 7, 2026 | 22.10 | 22.20 | 21.05 | 21.35 | 21.35 | -3.17% | 1,828,730 |
| Jan 6, 2026 | 21.25 | 22.10 | 21.25 | 22.05 | 22.05 | 3.76% | 1,194,410 |
| Jan 5, 2026 | 21.50 | 21.50 | 20.80 | 21.25 | 21.25 | -1.16% | 918,640 |
| Jan 2, 2026 | 21.55 | 21.90 | 21.40 | 21.50 | 21.50 | - | 610,400 |
| Dec 31, 2025 | 22.15 | 22.15 | 21.50 | 21.50 | 21.50 | -0.92% | 518,860 |
| Dec 30, 2025 | 22.30 | 22.35 | 21.65 | 21.70 | 21.70 | -1.59% | 567,550 |
| Dec 29, 2025 | 22.65 | 22.75 | 21.90 | 22.05 | 22.05 | -0.90% | 510,130 |
| Dec 26, 2025 | 22.75 | 23.95 | 22.25 | 22.25 | 22.25 | -1.55% | 1,456,160 |
| Dec 24, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 2.73% | 704,790 |
| Dec 23, 2025 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | - | 329,110 |
| Dec 22, 2025 | 22.15 | 22.15 | 21.85 | 22.00 | 22.00 | 1.15% | 375,410 |
| Dec 19, 2025 | 21.80 | 22.15 | 21.70 | 21.75 | 21.75 | 0.23% | 572,590 |
| Dec 18, 2025 | 21.75 | 21.90 | 21.40 | 21.70 | 21.70 | -0.23% | 533,990 |
| Dec 17, 2025 | 21.85 | 22.65 | 21.75 | 21.75 | 21.75 | - | 1,898,120 |
| Dec 16, 2025 | 21.90 | 21.95 | 21.60 | 21.75 | 21.75 | 0.23% | 752,800 |
| Dec 15, 2025 | 21.50 | 22.10 | 21.50 | 21.70 | 21.70 | 0.93% | 2,277,800 |
| Dec 12, 2025 | 21.25 | 22.20 | 20.90 | 21.50 | 21.50 | 1.18% | 1,477,590 |
| Dec 11, 2025 | 22.45 | 22.45 | 21.05 | 21.25 | 21.25 | -3.41% | 1,310,670 |
| Dec 10, 2025 | 20.70 | 22.20 | 20.70 | 22.00 | 22.00 | 2.33% | 676,810 |
| Dec 9, 2025 | 21.80 | 22.00 | 21.50 | 21.50 | 21.50 | -1.60% | 328,100 |
| Dec 8, 2025 | 22.00 | 22.10 | 21.75 | 21.85 | 21.85 | -0.68% | 391,840 |
| Dec 5, 2025 | 22.80 | 22.80 | 21.90 | 22.00 | 22.00 | -1.57% | 1,131,800 |
| Dec 4, 2025 | 22.15 | 22.70 | 22.15 | 22.35 | 22.35 | 1.36% | 680,000 |
| Dec 3, 2025 | 22.40 | 22.40 | 22.05 | 22.05 | 22.05 | -1.34% | 473,410 |
| Dec 2, 2025 | 22.75 | 22.90 | 22.20 | 22.35 | 22.35 | -1.32% | 412,860 |
| Dec 1, 2025 | 22.25 | 22.95 | 22.05 | 22.65 | 22.65 | 0.22% | 773,460 |
| Nov 28, 2025 | 24.15 | 24.75 | 22.60 | 22.60 | 22.60 | -6.42% | 1,956,330 |
| Nov 27, 2025 | 24.85 | 25.30 | 24.00 | 24.15 | 24.15 | -2.62% | 1,237,990 |
| Nov 26, 2025 | 26.40 | 26.90 | 24.50 | 24.80 | 24.80 | -4.62% | 2,641,880 |
| Nov 25, 2025 | 25.10 | 26.50 | 25.10 | 26.00 | 26.00 | 4.84% | 4,725,260 |
| Nov 24, 2025 | 23.00 | 24.80 | 23.00 | 24.80 | 24.80 | 9.98% | 2,989,350 |
| Nov 21, 2025 | 22.50 | 23.20 | 22.45 | 22.55 | 22.55 | -1.53% | 586,500 |
| Nov 20, 2025 | 23.35 | 23.55 | 22.90 | 22.90 | 22.90 | 0.22% | 855,590 |
| Nov 19, 2025 | 22.50 | 23.30 | 22.50 | 22.85 | 22.85 | 1.56% | 1,537,880 |
| Nov 18, 2025 | 22.65 | 22.75 | 22.20 | 22.50 | 22.50 | -0.66% | 798,000 |
| Nov 17, 2025 | 22.30 | 22.75 | 21.50 | 22.65 | 22.65 | 2.49% | 1,594,480 |
| Nov 14, 2025 | 23.15 | 23.30 | 22.10 | 22.10 | 22.10 | -3.91% | 1,681,920 |
| Nov 13, 2025 | 22.70 | 23.85 | 22.70 | 23.00 | 23.00 | -0.43% | 1,870,770 |