Ways Technical Corp., Ltd. (TPEX:3508)
Taiwan
· Delayed Price · Currency is TWD 35.55
-3.95 (-10.00%)
Mar 9, 2026, 1:30 PM CST
Ways Technical Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.90 | 41.30 | 37.10 | 39.50 | 39.50 | 2.60% | 3,876,230 |
| Mar 5, 2026 | 37.00 | 38.50 | 35.00 | 38.50 | 38.50 | 10.00% | 2,017,910 |
| Mar 4, 2026 | 37.00 | 37.00 | 34.65 | 35.00 | 35.00 | -8.85% | 1,820,740 |
| Mar 3, 2026 | 40.00 | 42.90 | 37.55 | 38.40 | 38.40 | -4.00% | 2,296,946 |
| Mar 2, 2026 | 35.80 | 40.00 | 35.80 | 40.00 | 40.00 | 7.82% | 2,532,725 |
| Feb 26, 2026 | 36.20 | 38.00 | 35.30 | 37.10 | 37.10 | 2.34% | 1,434,701 |
| Feb 25, 2026 | 38.65 | 38.65 | 36.00 | 36.25 | 36.25 | -6.21% | 2,019,645 |
| Feb 24, 2026 | 37.05 | 39.00 | 37.05 | 38.65 | 38.65 | 4.74% | 2,305,791 |
| Feb 23, 2026 | 36.30 | 38.10 | 35.40 | 36.90 | 36.90 | 5.43% | 2,413,848 |
| Feb 11, 2026 | 32.90 | 35.00 | 32.00 | 35.00 | 35.00 | 5.58% | 1,351,484 |
| Feb 10, 2026 | 33.00 | 33.60 | 31.00 | 33.15 | 33.15 | 1.69% | 1,998,380 |
| Feb 9, 2026 | 36.00 | 36.55 | 32.60 | 32.60 | 32.60 | -6.86% | 4,047,441 |
| Feb 6, 2026 | 37.05 | 38.00 | 32.35 | 35.00 | 35.00 | -0.85% | 8,180,432 |
| Feb 5, 2026 | 34.00 | 35.30 | 33.90 | 35.30 | 35.30 | 9.97% | 5,193,852 |
| Feb 4, 2026 | 31.75 | 32.10 | 31.45 | 32.10 | 32.10 | 9.93% | 4,436,401 |
| Feb 3, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 9.98% | 1,344,422 |
| Feb 2, 2026 | 25.40 | 26.55 | 25.40 | 26.55 | 26.55 | 9.94% | 1,366,661 |
| Jan 30, 2026 | 23.55 | 24.35 | 23.40 | 24.15 | 24.15 | 2.55% | 119,529 |
| Jan 29, 2026 | 23.45 | 23.95 | 23.45 | 23.55 | 23.55 | -1.26% | 133,818 |
| Jan 28, 2026 | 24.60 | 24.65 | 23.60 | 23.85 | 23.85 | -3.44% | 264,925 |
| Jan 27, 2026 | 24.10 | 25.30 | 23.65 | 24.70 | 24.70 | 2.49% | 245,762 |
| Jan 26, 2026 | 23.80 | 24.55 | 23.45 | 24.10 | 24.10 | 0.63% | 318,647 |
| Jan 23, 2026 | 24.00 | 24.00 | 23.45 | 23.95 | 23.95 | 0.42% | 100,352 |
| Jan 22, 2026 | 24.00 | 24.00 | 23.35 | 23.85 | 23.85 | 2.14% | 119,192 |
| Jan 21, 2026 | 23.50 | 24.00 | 23.15 | 23.35 | 23.35 | -1.06% | 81,913 |
| Jan 20, 2026 | 23.25 | 23.95 | 23.25 | 23.60 | 23.60 | -1.05% | 79,312 |
| Jan 19, 2026 | 23.90 | 24.05 | 23.60 | 23.85 | 23.85 | - | 214,108 |
| Jan 16, 2026 | 24.60 | 24.60 | 23.85 | 23.85 | 23.85 | -0.62% | 199,210 |
| Jan 15, 2026 | 23.45 | 24.05 | 23.45 | 24.00 | 24.00 | 0.42% | 178,285 |
| Jan 14, 2026 | 23.80 | 23.95 | 23.50 | 23.90 | 23.90 | 0.84% | 107,648 |
| Jan 13, 2026 | 23.55 | 24.00 | 23.40 | 23.70 | 23.70 | 0.64% | 97,203 |
| Jan 12, 2026 | 23.55 | 23.85 | 23.50 | 23.55 | 23.55 | - | 136,686 |
| Jan 9, 2026 | 23.80 | 23.85 | 23.30 | 23.55 | 23.55 | - | 69,568 |
| Jan 8, 2026 | 24.00 | 24.05 | 23.55 | 23.55 | 23.55 | -1.87% | 86,092 |
| Jan 7, 2026 | 24.20 | 24.20 | 23.90 | 24.00 | 24.00 | 0.42% | 166,787 |
| Jan 6, 2026 | 23.45 | 24.10 | 23.45 | 23.90 | 23.90 | 1.49% | 219,734 |
| Jan 5, 2026 | 23.85 | 23.85 | 23.50 | 23.55 | 23.55 | -1.87% | 162,537 |
| Jan 2, 2026 | 23.85 | 24.50 | 23.85 | 24.00 | 24.00 | 0.42% | 128,033 |
| Dec 31, 2025 | 24.20 | 24.20 | 23.85 | 23.90 | 23.90 | -1.24% | 177,342 |
| Dec 30, 2025 | 24.30 | 24.55 | 24.00 | 24.20 | 24.20 | -2.42% | 251,928 |
| Dec 29, 2025 | 23.70 | 24.90 | 23.60 | 24.80 | 24.80 | 7.83% | 494,285 |
| Dec 26, 2025 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | 0.44% | 94,243 |
| Dec 24, 2025 | 22.95 | 23.00 | 22.85 | 22.90 | 22.90 | -0.65% | 89,947 |
| Dec 23, 2025 | 23.30 | 23.30 | 22.90 | 23.05 | 23.05 | 0.22% | 84,919 |
| Dec 22, 2025 | 23.20 | 23.35 | 23.00 | 23.00 | 23.00 | 1.32% | 122,088 |
| Dec 19, 2025 | 22.50 | 22.80 | 22.45 | 22.70 | 22.70 | 2.25% | 70,016 |
| Dec 18, 2025 | 22.30 | 22.95 | 22.05 | 22.20 | 22.20 | -0.67% | 91,225 |
| Dec 17, 2025 | 22.30 | 23.00 | 22.30 | 22.35 | 22.35 | 1.36% | 48,322 |
| Dec 16, 2025 | 22.15 | 22.80 | 22.05 | 22.05 | 22.05 | -1.34% | 68,505 |
| Dec 15, 2025 | 22.05 | 22.45 | 21.90 | 22.35 | 22.35 | 0.22% | 32,480 |
| Dec 12, 2025 | 22.35 | 22.55 | 22.05 | 22.30 | 22.30 | -0.22% | 68,873 |
| Dec 11, 2025 | 22.70 | 23.10 | 22.20 | 22.35 | 22.35 | -1.97% | 173,578 |
| Dec 10, 2025 | 22.85 | 23.25 | 22.60 | 22.80 | 22.80 | -2.98% | 360,982 |
| Dec 9, 2025 | 21.80 | 23.50 | 21.80 | 23.50 | 23.50 | 9.81% | 613,762 |
| Dec 8, 2025 | 21.40 | 21.90 | 21.25 | 21.40 | 21.40 | - | 62,326 |
| Dec 5, 2025 | 21.50 | 22.15 | 21.25 | 21.40 | 21.40 | -0.47% | 57,514 |
| Dec 4, 2025 | 21.25 | 22.20 | 21.25 | 21.50 | 21.50 | -0.92% | 62,854 |
| Dec 3, 2025 | 21.40 | 21.75 | 21.30 | 21.70 | 21.70 | 1.17% | 101,298 |
| Dec 2, 2025 | 21.20 | 21.45 | 21.00 | 21.45 | 21.45 | 1.18% | 41,952 |
| Dec 1, 2025 | 21.40 | 21.70 | 21.10 | 21.20 | 21.20 | -0.47% | 83,073 |
| Nov 28, 2025 | 21.05 | 21.60 | 21.00 | 21.30 | 21.30 | 0.24% | 65,567 |
| Nov 27, 2025 | 21.10 | 21.55 | 21.05 | 21.25 | 21.25 | 0.24% | 76,552 |
| Nov 26, 2025 | 20.95 | 21.40 | 20.95 | 21.20 | 21.20 | 0.95% | 55,753 |
| Nov 25, 2025 | 21.40 | 21.40 | 20.85 | 21.00 | 21.00 | 0.24% | 64,750 |
| Nov 24, 2025 | 21.00 | 21.00 | 20.85 | 20.95 | 20.95 | -0.24% | 54,256 |
| Nov 21, 2025 | 22.00 | 22.00 | 20.50 | 21.00 | 21.00 | -5.41% | 203,921 |
| Nov 20, 2025 | 22.85 | 22.85 | 22.00 | 22.20 | 22.20 | 0.91% | 57,802 |
| Nov 19, 2025 | 22.40 | 22.40 | 21.50 | 22.00 | 22.00 | -1.79% | 130,332 |
| Nov 18, 2025 | 22.90 | 22.90 | 21.95 | 22.40 | 22.40 | -0.44% | 87,106 |
| Nov 17, 2025 | 22.90 | 23.50 | 22.45 | 22.50 | 22.50 | -2.17% | 128,475 |
| Nov 14, 2025 | 22.70 | 23.00 | 22.60 | 23.00 | 23.00 | -0.43% | 55,370 |
| Nov 13, 2025 | 23.90 | 23.90 | 22.80 | 23.10 | 23.10 | -2.12% | 199,475 |
| Nov 12, 2025 | 22.45 | 24.00 | 22.45 | 23.60 | 23.60 | 7.52% | 386,299 |
| Nov 11, 2025 | 22.15 | 22.25 | 21.75 | 21.95 | 21.95 | -2.44% | 321,046 |
| Nov 10, 2025 | 23.15 | 23.15 | 22.45 | 22.50 | 22.50 | -3.23% | 167,475 |
| Nov 7, 2025 | 23.00 | 23.50 | 22.75 | 23.25 | 23.25 | 0.22% | 78,872 |
| Nov 6, 2025 | 23.30 | 23.30 | 22.90 | 23.20 | 23.20 | 0.87% | 68,925 |
| Nov 5, 2025 | 22.50 | 23.40 | 22.50 | 23.00 | 23.00 | - | 89,974 |
| Nov 4, 2025 | 23.50 | 23.55 | 23.00 | 23.00 | 23.00 | -2.54% | 108,810 |
| Nov 3, 2025 | 23.90 | 23.90 | 23.50 | 23.60 | 23.60 | -1.26% | 109,140 |
| Oct 31, 2025 | 24.80 | 24.80 | 23.60 | 23.90 | 23.90 | -1.44% | 120,778 |
| Oct 30, 2025 | 24.50 | 24.50 | 23.50 | 24.25 | 24.25 | 1.04% | 104,175 |
| Oct 29, 2025 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | -3.23% | 110,614 |
| Oct 28, 2025 | 24.00 | 24.80 | 23.70 | 24.80 | 24.80 | 4.20% | 75,514 |
| Oct 27, 2025 | 23.35 | 24.70 | 23.35 | 23.80 | 23.80 | -1.86% | 80,708 |
| Oct 23, 2025 | 23.95 | 25.00 | 23.80 | 24.25 | 24.25 | -0.41% | 93,517 |
| Oct 22, 2025 | 24.20 | 24.45 | 23.70 | 24.35 | 24.35 | 1.88% | 91,325 |
| Oct 21, 2025 | 23.85 | 24.45 | 23.65 | 23.90 | 23.90 | 1.27% | 66,375 |
| Oct 20, 2025 | 23.50 | 24.10 | 23.50 | 23.60 | 23.60 | -0.42% | 89,528 |
| Oct 17, 2025 | 23.80 | 23.80 | 23.25 | 23.70 | 23.70 | -0.42% | 171,631 |
| Oct 16, 2025 | 23.75 | 24.10 | 23.60 | 23.80 | 23.80 | 0.85% | 80,311 |
| Oct 15, 2025 | 23.30 | 23.75 | 23.30 | 23.60 | 23.60 | -0.63% | 72,214 |
| Oct 14, 2025 | 24.00 | 24.65 | 23.30 | 23.75 | 23.75 | - | 171,654 |
| Oct 13, 2025 | 22.20 | 24.85 | 22.20 | 23.75 | 23.75 | -3.46% | 118,667 |
| Oct 9, 2025 | 25.25 | 25.30 | 24.50 | 24.60 | 24.60 | -3.15% | 208,502 |
| Oct 8, 2025 | 25.80 | 25.80 | 25.25 | 25.40 | 25.40 | -1.55% | 64,613 |
| Oct 7, 2025 | 25.15 | 25.95 | 24.70 | 25.80 | 25.80 | 3.20% | 201,301 |
| Oct 3, 2025 | 25.25 | 25.25 | 24.70 | 25.00 | 25.00 | -0.20% | 67,680 |
| Oct 2, 2025 | 25.40 | 25.80 | 24.40 | 25.05 | 25.05 | -0.40% | 113,496 |
| Oct 1, 2025 | 25.00 | 25.50 | 24.80 | 25.15 | 25.15 | 0.60% | 62,212 |