Wholetech System Hitech Limited (TPEX:3402)
Taiwan
· Delayed Price · Currency is TWD 131.50
-0.50 (-0.38%)
Apr 29, 2026, 1:30 PM CST
Wholetech System Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 132.50 | 132.50 | 130.00 | 132.50 | - | 1.15% | 218,792 |
| Apr 27, 2026 | 138.00 | 138.00 | 130.00 | 131.00 | 131.00 | -4.03% | 1,048,197 |
| Apr 24, 2026 | 140.50 | 141.50 | 136.00 | 136.50 | 136.50 | -1.09% | 1,140,983 |
| Apr 23, 2026 | 144.50 | 144.50 | 132.00 | 138.00 | 138.00 | -1.43% | 3,074,932 |
| Apr 22, 2026 | 136.50 | 144.50 | 136.50 | 140.00 | 140.00 | 4.09% | 3,754,098 |
| Apr 21, 2026 | 137.00 | 137.50 | 134.00 | 134.50 | 134.50 | 0.37% | 1,209,149 |
| Apr 20, 2026 | 135.00 | 138.50 | 133.00 | 134.00 | 134.00 | 1.52% | 1,947,158 |
| Apr 17, 2026 | 124.00 | 132.00 | 124.00 | 132.00 | 132.00 | 6.02% | 1,433,587 |
| Apr 16, 2026 | 124.00 | 124.50 | 122.50 | 124.50 | 124.50 | 1.22% | 367,475 |
| Apr 15, 2026 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.40% | 359,091 |
| Apr 14, 2026 | 124.00 | 125.00 | 122.50 | 123.50 | 123.50 | 0.41% | 453,996 |
| Apr 13, 2026 | 125.00 | 125.00 | 119.50 | 123.00 | 123.00 | -1.60% | 863,808 |
| Apr 10, 2026 | 126.00 | 126.50 | 124.50 | 125.00 | 125.00 | 0.40% | 611,359 |
| Apr 9, 2026 | 123.00 | 125.50 | 122.00 | 124.50 | 124.50 | 1.63% | 605,361 |
| Apr 8, 2026 | 121.50 | 123.50 | 120.50 | 122.50 | 122.50 | 2.94% | 547,984 |
| Apr 7, 2026 | 115.00 | 119.50 | 114.00 | 119.00 | 119.00 | 3.48% | 493,822 |
| Apr 2, 2026 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.43% | 273,262 |
| Apr 1, 2026 | 117.00 | 118.00 | 115.00 | 115.50 | 115.50 | 1.76% | 329,507 |
| Mar 31, 2026 | 116.50 | 117.00 | 112.50 | 113.50 | 113.50 | -2.99% | 643,916 |
| Mar 30, 2026 | 118.50 | 118.50 | 115.00 | 117.00 | 117.00 | -4.10% | 664,485 |
| Mar 27, 2026 | 122.50 | 122.50 | 118.50 | 122.00 | 122.00 | -2.01% | 1,009,508 |
| Mar 26, 2026 | 129.00 | 129.00 | 123.00 | 124.50 | 124.50 | -1.97% | 907,285 |
| Mar 25, 2026 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | 1.20% | 584,446 |
| Mar 24, 2026 | 127.00 | 128.50 | 122.50 | 125.50 | 125.50 | 1.21% | 569,683 |
| Mar 23, 2026 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | -1.59% | 476,318 |
| Mar 20, 2026 | 128.00 | 128.50 | 124.00 | 126.00 | 126.00 | -0.40% | 505,114 |
| Mar 19, 2026 | 129.50 | 131.00 | 126.50 | 126.50 | 126.50 | -3.44% | 812,420 |
| Mar 18, 2026 | 130.50 | 132.50 | 129.50 | 131.00 | 131.00 | 1.95% | 529,973 |
| Mar 17, 2026 | 128.50 | 131.00 | 128.00 | 128.50 | 128.50 | 0.78% | 507,327 |
| Mar 16, 2026 | 128.00 | 128.00 | 125.50 | 127.50 | 127.50 | -0.39% | 512,761 |
| Mar 13, 2026 | 129.50 | 130.50 | 128.00 | 128.00 | 128.00 | -2.29% | 445,534 |
| Mar 12, 2026 | 130.50 | 132.00 | 129.00 | 131.00 | 131.00 | -0.76% | 435,990 |
| Mar 11, 2026 | 132.00 | 134.50 | 131.00 | 132.00 | 132.00 | 0.76% | 544,129 |
| Mar 10, 2026 | 130.50 | 132.00 | 128.00 | 131.00 | 131.00 | 3.15% | 558,871 |
| Mar 9, 2026 | 127.50 | 131.00 | 124.50 | 127.00 | 127.00 | -6.62% | 776,528 |
| Mar 6, 2026 | 133.50 | 138.00 | 132.50 | 136.00 | 136.00 | 1.12% | 726,631 |
| Mar 5, 2026 | 129.00 | 137.00 | 129.00 | 134.50 | 134.50 | 7.60% | 967,171 |
| Mar 4, 2026 | 127.50 | 129.50 | 123.50 | 125.00 | 125.00 | -5.30% | 752,341 |
| Mar 3, 2026 | 136.00 | 137.50 | 131.50 | 132.00 | 132.00 | -2.58% | 537,331 |
| Mar 2, 2026 | 134.00 | 138.00 | 131.00 | 135.50 | 135.50 | -2.87% | 572,246 |
| Feb 26, 2026 | 137.50 | 144.00 | 135.50 | 139.50 | 139.50 | 2.57% | 1,916,626 |
| Feb 25, 2026 | 133.00 | 136.00 | 132.00 | 136.00 | 136.00 | 3.82% | 934,829 |
| Feb 24, 2026 | 129.00 | 131.00 | 128.50 | 131.00 | 131.00 | 1.55% | 511,805 |
| Feb 23, 2026 | 124.00 | 129.50 | 124.00 | 129.00 | 129.00 | 3.61% | 531,401 |
| Feb 11, 2026 | 123.00 | 124.50 | 122.00 | 124.50 | 124.50 | 1.22% | 307,079 |
| Feb 10, 2026 | 124.00 | 125.50 | 122.50 | 123.00 | 123.00 | -0.81% | 311,962 |
| Feb 9, 2026 | 127.00 | 127.00 | 123.50 | 124.00 | 124.00 | 0.81% | 286,237 |
| Feb 6, 2026 | 126.00 | 126.00 | 120.50 | 123.00 | 123.00 | -2.38% | 599,378 |
| Feb 5, 2026 | 129.50 | 129.50 | 126.00 | 126.00 | 126.00 | -2.70% | 504,083 |
| Feb 4, 2026 | 128.00 | 129.50 | 128.00 | 129.50 | 129.50 | 0.39% | 278,578 |
| Feb 3, 2026 | 130.00 | 130.00 | 127.50 | 129.00 | 129.00 | 1.57% | 410,011 |
| Feb 2, 2026 | 129.00 | 130.00 | 126.50 | 127.00 | 127.00 | -3.42% | 636,250 |
| Jan 30, 2026 | 133.50 | 134.00 | 130.00 | 131.50 | 131.50 | -2.23% | 661,966 |
| Jan 29, 2026 | 135.50 | 137.00 | 133.00 | 134.50 | 134.50 | -0.74% | 679,461 |
| Jan 28, 2026 | 135.00 | 137.00 | 135.00 | 135.50 | 135.50 | 1.12% | 704,927 |
| Jan 27, 2026 | 135.00 | 136.50 | 133.50 | 134.00 | 134.00 | - | 576,394 |
| Jan 26, 2026 | 139.00 | 139.50 | 132.00 | 134.00 | 134.00 | -2.90% | 1,088,901 |
| Jan 23, 2026 | 141.00 | 141.50 | 138.00 | 138.00 | 138.00 | -0.72% | 887,271 |
| Jan 22, 2026 | 138.50 | 141.50 | 137.50 | 139.00 | 139.00 | 1.09% | 976,095 |
| Jan 21, 2026 | 137.00 | 140.00 | 136.00 | 137.50 | 137.50 | -0.72% | 878,328 |
| Jan 20, 2026 | 138.50 | 139.50 | 137.00 | 138.50 | 138.50 | - | 875,503 |
| Jan 19, 2026 | 143.00 | 143.00 | 137.50 | 138.50 | 138.50 | -4.15% | 1,966,180 |
| Jan 16, 2026 | 150.00 | 153.00 | 142.50 | 144.50 | 144.50 | -0.69% | 4,227,101 |
| Jan 15, 2026 | 147.00 | 147.00 | 143.00 | 145.50 | 145.50 | -0.34% | 2,050,410 |
| Jan 14, 2026 | 143.50 | 150.00 | 141.00 | 146.00 | 146.00 | 3.18% | 4,687,716 |
| Jan 13, 2026 | 142.50 | 147.50 | 140.00 | 141.50 | 141.50 | 1.43% | 7,396,986 |
| Jan 12, 2026 | 140.50 | 145.00 | 138.00 | 139.50 | 139.50 | 0.36% | 2,911,146 |
| Jan 9, 2026 | 138.00 | 142.50 | 135.00 | 139.00 | 139.00 | 1.09% | 2,898,477 |
| Jan 8, 2026 | 135.00 | 142.00 | 133.00 | 137.50 | 137.50 | 2.23% | 3,096,098 |
| Jan 7, 2026 | 138.00 | 138.00 | 133.00 | 134.50 | 134.50 | -2.54% | 1,831,310 |
| Jan 6, 2026 | 136.00 | 139.50 | 131.50 | 138.00 | 138.00 | 1.47% | 2,550,309 |
| Jan 5, 2026 | 142.00 | 142.00 | 135.00 | 136.00 | 136.00 | -4.56% | 3,803,567 |
| Jan 2, 2026 | 137.50 | 145.00 | 137.00 | 142.50 | 142.50 | 5.95% | 11,779,230 |
| Dec 31, 2025 | 129.50 | 134.50 | 129.50 | 134.50 | 134.50 | 9.80% | 5,676,605 |
| Dec 30, 2025 | 121.00 | 124.50 | 119.50 | 122.50 | 122.50 | 0.82% | 506,771 |
| Dec 29, 2025 | 124.50 | 125.00 | 121.00 | 121.50 | 121.50 | -2.41% | 430,037 |
| Dec 26, 2025 | 123.50 | 125.50 | 123.00 | 124.50 | 124.50 | 1.22% | 303,216 |
| Dec 24, 2025 | 125.50 | 125.50 | 122.50 | 123.00 | 123.00 | -1.20% | 348,150 |
| Dec 23, 2025 | 125.50 | 126.50 | 124.00 | 124.50 | 124.50 | -0.80% | 366,841 |
| Dec 22, 2025 | 128.00 | 128.50 | 125.00 | 125.50 | 125.50 | -1.18% | 570,064 |
| Dec 19, 2025 | 127.50 | 128.00 | 123.00 | 127.00 | 127.00 | 1.20% | 1,093,599 |
| Dec 18, 2025 | 129.50 | 129.50 | 125.00 | 125.50 | 125.50 | -3.46% | 842,548 |
| Dec 17, 2025 | 126.50 | 134.50 | 126.50 | 130.00 | 130.00 | 3.59% | 2,676,384 |
| Dec 16, 2025 | 125.50 | 128.00 | 122.00 | 125.50 | 125.50 | -0.79% | 672,416 |
| Dec 15, 2025 | 124.00 | 126.50 | 121.00 | 126.50 | 126.50 | -0.39% | 613,982 |
| Dec 12, 2025 | 122.50 | 128.00 | 122.50 | 127.00 | 127.00 | 4.53% | 1,346,463 |
| Dec 11, 2025 | 123.50 | 123.50 | 121.50 | 121.50 | 121.50 | -0.82% | 523,280 |
| Dec 10, 2025 | 121.50 | 123.00 | 119.50 | 122.50 | 122.50 | 1.66% | 555,149 |
| Dec 9, 2025 | 121.50 | 122.50 | 119.50 | 120.50 | 120.50 | 0.42% | 323,933 |
| Dec 8, 2025 | 118.50 | 121.00 | 118.00 | 120.00 | 120.00 | 1.69% | 316,187 |
| Dec 5, 2025 | 118.00 | 118.50 | 116.50 | 118.00 | 118.00 | -0.42% | 121,645 |
| Dec 4, 2025 | 118.50 | 120.50 | 118.00 | 118.50 | 118.50 | - | 189,503 |
| Dec 3, 2025 | 116.00 | 119.00 | 116.00 | 118.50 | 118.50 | 2.60% | 209,101 |
| Dec 2, 2025 | 117.00 | 118.00 | 115.50 | 115.50 | 115.50 | -1.70% | 181,233 |
| Dec 1, 2025 | 121.50 | 121.50 | 117.50 | 117.50 | 117.50 | -1.26% | 295,799 |
| Nov 28, 2025 | 117.50 | 120.00 | 116.00 | 119.00 | 119.00 | 2.15% | 466,238 |
| Nov 27, 2025 | 116.50 | 117.00 | 115.00 | 116.50 | 116.50 | 0.87% | 139,535 |
| Nov 26, 2025 | 114.00 | 116.50 | 113.50 | 115.50 | 115.50 | 2.21% | 286,138 |
| Nov 25, 2025 | 112.50 | 114.00 | 112.00 | 113.00 | 113.00 | 2.26% | 181,852 |
| Nov 24, 2025 | 110.00 | 111.00 | 109.50 | 110.50 | 110.50 | 0.91% | 153,070 |