Wonderful Hi-tech Co., Ltd. (TPEX:6190)
Taiwan
· Delayed Price · Currency is TWD 39.75
-0.20 (-0.50%)
Dec 5, 2025, 1:30 PM CST
Wonderful Hi-tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.20 | 40.30 | 39.55 | 39.75 | 39.75 | -0.50% | 900,014 |
| Dec 4, 2025 | 39.95 | 40.80 | 39.80 | 39.95 | 39.95 | - | 1,263,516 |
| Dec 3, 2025 | 39.70 | 40.20 | 39.70 | 39.95 | 39.95 | 0.76% | 508,661 |
| Dec 2, 2025 | 39.85 | 39.90 | 39.65 | 39.65 | 39.65 | -0.13% | 877,607 |
| Dec 1, 2025 | 40.60 | 40.60 | 39.65 | 39.70 | 39.70 | -1.49% | 880,446 |
| Nov 28, 2025 | 40.50 | 40.80 | 40.15 | 40.30 | 40.30 | - | 1,065,061 |
| Nov 27, 2025 | 40.95 | 40.95 | 40.30 | 40.30 | 40.30 | -0.86% | 797,545 |
| Nov 26, 2025 | 40.10 | 40.75 | 40.10 | 40.65 | 40.65 | 2.14% | 959,926 |
| Nov 25, 2025 | 39.85 | 40.25 | 39.55 | 39.80 | 39.80 | 1.40% | 663,957 |
| Nov 24, 2025 | 39.70 | 39.85 | 39.20 | 39.25 | 39.25 | -0.88% | 1,142,712 |
| Nov 21, 2025 | 40.00 | 40.40 | 39.20 | 39.60 | 39.60 | -2.70% | 1,421,495 |
| Nov 20, 2025 | 40.25 | 40.90 | 40.20 | 40.70 | 40.70 | 3.17% | 1,158,763 |
| Nov 19, 2025 | 40.40 | 40.65 | 39.35 | 39.45 | 39.45 | -2.35% | 1,764,243 |
| Nov 18, 2025 | 40.80 | 41.00 | 39.85 | 40.40 | 40.40 | -1.70% | 2,578,187 |
| Nov 17, 2025 | 42.40 | 42.75 | 41.10 | 41.10 | 41.10 | -3.86% | 2,780,295 |
| Nov 14, 2025 | 42.85 | 43.20 | 42.20 | 42.75 | 42.75 | -3.72% | 4,446,150 |
| Nov 13, 2025 | 41.45 | 44.75 | 41.15 | 44.40 | 44.40 | 8.56% | 10,237,520 |
| Nov 12, 2025 | 41.10 | 41.40 | 40.85 | 40.90 | 40.90 | 0.37% | 1,020,673 |
| Nov 11, 2025 | 41.25 | 41.45 | 40.65 | 40.75 | 40.75 | -0.12% | 1,333,229 |
| Nov 10, 2025 | 41.60 | 41.80 | 40.35 | 40.80 | 40.80 | -2.63% | 2,200,989 |
| Nov 7, 2025 | 42.90 | 43.05 | 41.90 | 41.90 | 41.90 | -2.44% | 1,905,547 |
| Nov 6, 2025 | 43.60 | 43.60 | 42.70 | 42.95 | 42.95 | -0.92% | 1,579,211 |
| Nov 5, 2025 | 42.20 | 43.35 | 41.60 | 43.35 | 43.35 | 2.00% | 2,470,688 |
| Nov 4, 2025 | 43.90 | 43.90 | 42.50 | 42.50 | 42.50 | -3.41% | 3,471,792 |
| Nov 3, 2025 | 45.80 | 45.80 | 44.00 | 44.00 | 44.00 | -3.93% | 4,933,956 |
| Oct 31, 2025 | 45.35 | 46.20 | 45.20 | 45.80 | 45.80 | 0.99% | 10,584,580 |
| Oct 30, 2025 | 45.00 | 45.55 | 43.90 | 45.35 | 45.35 | - | 5,562,089 |
| Oct 29, 2025 | 45.00 | 45.70 | 44.35 | 45.35 | 45.35 | 1.23% | 10,008,040 |
| Oct 28, 2025 | 42.85 | 45.50 | 42.40 | 44.80 | 44.80 | 4.80% | 14,634,240 |
| Oct 27, 2025 | 42.50 | 43.30 | 42.10 | 42.75 | 42.75 | 2.03% | 2,803,189 |
| Oct 23, 2025 | 42.25 | 42.50 | 41.65 | 41.90 | 41.90 | -1.18% | 1,616,620 |
| Oct 22, 2025 | 43.00 | 43.30 | 42.40 | 42.40 | 42.40 | -1.62% | 2,358,434 |
| Oct 21, 2025 | 41.65 | 43.95 | 41.50 | 43.10 | 43.10 | 4.23% | 6,104,426 |
| Oct 20, 2025 | 40.60 | 41.45 | 40.45 | 41.35 | 41.35 | 1.97% | 1,401,667 |
| Oct 17, 2025 | 41.30 | 41.35 | 40.40 | 40.55 | 40.55 | -2.17% | 1,765,691 |
| Oct 16, 2025 | 40.90 | 41.60 | 40.65 | 41.45 | 41.45 | 2.09% | 1,540,066 |
| Oct 15, 2025 | 40.65 | 41.00 | 40.40 | 40.60 | 40.60 | 0.50% | 1,099,277 |
| Oct 14, 2025 | 41.35 | 42.35 | 40.40 | 40.40 | 40.40 | -1.10% | 3,263,680 |
| Oct 13, 2025 | 39.40 | 40.85 | 38.70 | 40.85 | 40.85 | -1.57% | 1,775,126 |
| Oct 9, 2025 | 41.95 | 42.05 | 41.25 | 41.50 | 41.50 | - | 1,908,476 |
| Oct 8, 2025 | 41.15 | 41.75 | 41.10 | 41.50 | 41.50 | 1.22% | 2,156,674 |
| Oct 7, 2025 | 40.60 | 41.30 | 40.25 | 41.00 | 41.00 | 0.49% | 1,307,826 |
| Oct 3, 2025 | 41.25 | 41.40 | 40.50 | 40.80 | 40.80 | - | 1,332,815 |
| Oct 2, 2025 | 41.70 | 41.70 | 40.80 | 40.80 | 40.80 | -0.49% | 915,787 |
| Oct 1, 2025 | 41.05 | 41.40 | 40.60 | 41.00 | 41.00 | 0.12% | 861,171 |
| Sep 30, 2025 | 39.95 | 40.95 | 39.95 | 40.95 | 40.95 | 2.76% | 1,323,599 |
| Sep 26, 2025 | 41.10 | 41.10 | 39.80 | 39.85 | 39.85 | -3.04% | 2,532,105 |
| Sep 25, 2025 | 41.45 | 42.40 | 41.10 | 41.10 | 41.10 | - | 2,657,555 |
| Sep 24, 2025 | 40.90 | 41.75 | 40.90 | 41.10 | 41.10 | 0.49% | 2,346,338 |
| Sep 23, 2025 | 41.50 | 41.50 | 40.65 | 40.90 | 40.90 | -0.85% | 1,938,778 |
| Sep 22, 2025 | 41.45 | 41.60 | 41.10 | 41.25 | 41.25 | 0.36% | 1,574,820 |
| Sep 19, 2025 | 41.15 | 41.70 | 40.40 | 41.10 | 41.10 | 0.74% | 3,180,838 |
| Sep 18, 2025 | 40.70 | 41.05 | 40.10 | 40.80 | 40.80 | 0.74% | 2,604,719 |
| Sep 17, 2025 | 41.05 | 41.40 | 40.50 | 40.50 | 40.50 | -1.34% | 2,804,929 |
| Sep 16, 2025 | 41.35 | 41.50 | 40.85 | 41.05 | 41.05 | -0.48% | 2,683,825 |
| Sep 15, 2025 | 42.40 | 42.45 | 41.20 | 41.25 | 41.25 | -1.90% | 2,603,502 |
| Sep 12, 2025 | 43.10 | 43.25 | 42.05 | 42.05 | 42.05 | -1.06% | 3,246,562 |
| Sep 11, 2025 | 43.90 | 44.15 | 42.50 | 42.50 | 42.50 | -3.52% | 5,535,108 |
| Sep 10, 2025 | 44.80 | 44.80 | 43.80 | 44.05 | 44.05 | -0.79% | 4,632,720 |
| Sep 9, 2025 | 46.25 | 46.25 | 43.75 | 44.40 | 44.40 | -7.11% | 14,409,580 |
| Sep 8, 2025 | 48.65 | 48.95 | 47.60 | 47.80 | 47.80 | -1.24% | 5,375,280 |
| Sep 5, 2025 | 49.90 | 50.70 | 48.35 | 48.40 | 48.40 | -1.73% | 8,026,510 |
| Sep 4, 2025 | 48.75 | 50.40 | 48.75 | 49.25 | 49.25 | 2.50% | 11,871,790 |
| Sep 3, 2025 | 48.70 | 49.00 | 47.25 | 48.05 | 48.05 | -0.93% | 8,003,320 |
| Sep 2, 2025 | 49.80 | 50.20 | 47.60 | 48.50 | 48.50 | -2.81% | 10,789,210 |
| Sep 1, 2025 | 49.65 | 50.70 | 48.30 | 49.90 | 49.90 | -0.40% | 17,381,860 |
| Aug 29, 2025 | 50.80 | 52.30 | 49.65 | 50.10 | 50.10 | -0.20% | 22,135,880 |
| Aug 28, 2025 | 50.00 | 50.60 | 48.85 | 50.20 | 50.20 | 1.11% | 13,857,000 |
| Aug 27, 2025 | 49.70 | 49.70 | 48.75 | 49.65 | 49.65 | -0.30% | 11,046,280 |
| Aug 26, 2025 | 48.80 | 50.90 | 48.65 | 49.80 | 49.80 | 2.57% | 25,838,910 |
| Aug 25, 2025 | 47.40 | 49.25 | 46.70 | 48.55 | 48.55 | 4.52% | 12,784,100 |
| Aug 22, 2025 | 47.60 | 48.00 | 46.45 | 46.45 | 46.45 | -2.21% | 8,450,386 |
| Aug 21, 2025 | 50.60 | 51.00 | 47.50 | 47.50 | 47.50 | -3.85% | 19,930,190 |
| Aug 20, 2025 | 51.00 | 52.00 | 48.00 | 49.40 | 49.40 | -1.79% | 17,430,290 |
| Aug 19, 2025 | 51.70 | 52.50 | 49.30 | 50.30 | 50.30 | -1.18% | 21,996,610 |
| Aug 18, 2025 | 48.05 | 51.80 | 47.50 | 50.90 | 50.90 | 6.71% | 22,856,750 |
| Aug 15, 2025 | 47.30 | 48.05 | 46.50 | 47.70 | 47.70 | 2.14% | 8,290,467 |
| Aug 14, 2025 | 48.25 | 48.80 | 46.45 | 46.70 | 46.70 | -3.91% | 14,873,890 |
| Aug 13, 2025 | 48.75 | 51.60 | 48.20 | 48.60 | 48.60 | 0.41% | 27,217,380 |
| Aug 12, 2025 | 49.00 | 49.65 | 48.10 | 48.40 | 48.40 | -1.02% | 14,963,580 |
| Aug 11, 2025 | 49.65 | 52.90 | 47.30 | 48.90 | 48.90 | 0.41% | 54,327,370 |
| Aug 8, 2025 | 45.60 | 48.70 | 45.60 | 48.70 | 48.70 | 9.93% | 30,923,330 |
| Aug 7, 2025 | 44.80 | 46.00 | 43.90 | 44.30 | 44.30 | 0.68% | 14,566,630 |
| Aug 6, 2025 | 43.20 | 45.60 | 42.90 | 44.00 | 44.00 | 2.68% | 22,393,730 |
| Aug 5, 2025 | 44.00 | 44.80 | 41.95 | 42.85 | 42.85 | -1.49% | 28,889,160 |
| Aug 4, 2025 | 40.00 | 43.50 | 39.90 | 43.50 | 43.50 | 9.99% | 26,344,590 |
| Aug 1, 2025 | 37.60 | 39.80 | 37.15 | 39.55 | 39.55 | 3.26% | 6,444,910 |
| Jul 31, 2025 | 38.85 | 38.85 | 38.15 | 38.30 | 38.30 | -0.78% | 1,597,282 |
| Jul 30, 2025 | 39.05 | 39.05 | 38.35 | 38.60 | 38.60 | -1.15% | 1,960,433 |
| Jul 29, 2025 | 38.75 | 39.30 | 37.90 | 39.05 | 39.05 | 1.69% | 3,080,392 |
| Jul 28, 2025 | 38.60 | 38.90 | 38.35 | 38.40 | 38.40 | -0.13% | 1,227,710 |
| Jul 25, 2025 | 39.00 | 39.10 | 38.45 | 38.45 | 38.45 | -0.90% | 1,181,094 |
| Jul 24, 2025 | 39.50 | 39.80 | 38.75 | 38.80 | 38.80 | -1.27% | 2,481,731 |
| Jul 23, 2025 | 38.40 | 39.70 | 38.25 | 39.30 | 39.30 | 3.97% | 4,764,167 |
| Jul 22, 2025 | 39.10 | 39.10 | 37.60 | 37.80 | 37.80 | -4.06% | 4,364,158 |
| Jul 21, 2025 | 37.60 | 39.70 | 37.60 | 39.40 | 39.40 | 3.96% | 8,087,804 |
| Jul 18, 2025 | 38.00 | 38.80 | 37.75 | 37.90 | 37.90 | 0.53% | 2,993,161 |
| Jul 17, 2025 | 37.15 | 37.70 | 36.95 | 37.70 | 37.70 | 1.89% | 1,103,700 |
| Jul 16, 2025 | 37.25 | 37.50 | 36.90 | 37.00 | 37.00 | -0.67% | 1,867,422 |
| Jul 15, 2025 | 38.00 | 38.05 | 37.20 | 37.25 | 37.25 | -1.59% | 1,640,581 |