Wonderful Hi-tech Co., Ltd. (TPEX:6190)
Taiwan
· Delayed Price · Currency is TWD 44.00
-4.60 (-9.47%)
Mar 9, 2026, 1:30 PM CST
Wonderful Hi-tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.00 | 45.30 | 43.75 | 44.00 | 44.00 | -9.47% | 4,738,276 |
| Mar 6, 2026 | 48.90 | 49.70 | 48.30 | 48.60 | 48.60 | -1.02% | 1,942,568 |
| Mar 5, 2026 | 49.20 | 50.40 | 48.20 | 49.10 | 49.10 | 3.04% | 3,096,956 |
| Mar 4, 2026 | 49.80 | 50.20 | 47.15 | 47.65 | 47.65 | -6.39% | 5,373,394 |
| Mar 3, 2026 | 52.70 | 53.60 | 50.00 | 50.90 | 50.90 | -3.23% | 10,179,710 |
| Mar 2, 2026 | 49.20 | 53.00 | 48.85 | 52.60 | 52.60 | 2.94% | 11,239,890 |
| Feb 26, 2026 | 50.10 | 51.40 | 49.70 | 51.10 | 51.10 | 1.79% | 4,387,699 |
| Feb 25, 2026 | 51.80 | 51.80 | 50.00 | 50.20 | 50.20 | -2.71% | 4,115,529 |
| Feb 24, 2026 | 50.40 | 51.70 | 49.70 | 51.60 | 51.60 | 1.38% | 7,460,032 |
| Feb 23, 2026 | 47.90 | 51.70 | 47.30 | 50.90 | 50.90 | 7.38% | 12,395,170 |
| Feb 11, 2026 | 47.25 | 47.70 | 46.65 | 47.40 | 47.40 | 0.11% | 1,798,485 |
| Feb 10, 2026 | 48.60 | 48.75 | 46.90 | 47.35 | 47.35 | -1.56% | 2,978,050 |
| Feb 9, 2026 | 49.50 | 49.85 | 48.10 | 48.10 | 48.10 | -1.13% | 3,848,731 |
| Feb 6, 2026 | 48.90 | 49.10 | 46.75 | 48.65 | 48.65 | 0.72% | 4,383,052 |
| Feb 5, 2026 | 50.20 | 51.00 | 47.85 | 48.30 | 48.30 | -3.11% | 7,244,481 |
| Feb 4, 2026 | 48.20 | 50.60 | 47.65 | 49.85 | 49.85 | 3.42% | 5,070,094 |
| Feb 3, 2026 | 48.85 | 49.35 | 47.55 | 48.20 | 48.20 | 1.58% | 4,193,016 |
| Feb 2, 2026 | 47.10 | 48.00 | 46.15 | 47.45 | 47.45 | 0.32% | 4,899,537 |
| Jan 30, 2026 | 49.35 | 49.85 | 47.00 | 47.30 | 47.30 | -5.59% | 7,648,798 |
| Jan 29, 2026 | 51.40 | 51.60 | 49.30 | 50.10 | 50.10 | -1.96% | 7,457,302 |
| Jan 28, 2026 | 52.50 | 52.50 | 50.50 | 51.10 | 51.10 | -2.67% | 11,002,608 |
| Jan 27, 2026 | 59.10 | 59.50 | 51.80 | 52.50 | 52.50 | -7.73% | 37,566,920 |
| Jan 26, 2026 | 54.50 | 56.90 | 54.40 | 56.90 | 56.90 | 9.85% | 15,480,480 |
| Jan 23, 2026 | 51.90 | 53.90 | 49.10 | 51.80 | 51.80 | 1.97% | 20,348,899 |
| Jan 22, 2026 | 50.20 | 52.50 | 49.85 | 50.80 | 50.80 | 4.53% | 18,163,484 |
| Jan 21, 2026 | 49.35 | 50.50 | 48.60 | 48.60 | 48.60 | -1.82% | 6,071,028 |
| Jan 20, 2026 | 49.20 | 51.00 | 48.70 | 49.50 | 49.50 | 0.81% | 7,893,970 |
| Jan 19, 2026 | 49.50 | 50.50 | 49.05 | 49.10 | 49.10 | 0.10% | 8,420,281 |
| Jan 16, 2026 | 50.90 | 50.90 | 48.95 | 49.05 | 49.05 | -1.70% | 7,912,417 |
| Jan 15, 2026 | 48.00 | 50.60 | 47.30 | 49.90 | 49.90 | 3.31% | 13,024,968 |
| Jan 14, 2026 | 49.00 | 49.05 | 48.15 | 48.30 | 48.30 | -1.33% | 5,961,128 |
| Jan 13, 2026 | 49.85 | 50.30 | 48.35 | 48.95 | 48.95 | -1.90% | 13,868,780 |
| Jan 12, 2026 | 48.50 | 51.60 | 48.05 | 49.90 | 49.90 | 3.96% | 29,230,480 |
| Jan 9, 2026 | 47.00 | 48.20 | 46.50 | 48.00 | 48.00 | 2.56% | 10,200,530 |
| Jan 8, 2026 | 47.35 | 48.30 | 46.80 | 46.80 | 46.80 | -0.95% | 12,409,240 |
| Jan 7, 2026 | 46.80 | 47.40 | 46.15 | 47.25 | 47.25 | -0.32% | 7,569,451 |
| Jan 6, 2026 | 44.50 | 47.75 | 43.40 | 47.40 | 47.40 | 8.72% | 14,111,110 |
| Jan 5, 2026 | 45.05 | 45.15 | 43.20 | 43.60 | 43.60 | -2.46% | 3,381,814 |
| Jan 2, 2026 | 44.10 | 44.80 | 43.85 | 44.70 | 44.70 | 1.94% | 2,060,693 |
| Dec 31, 2025 | 45.15 | 45.20 | 43.65 | 43.85 | 43.85 | -2.34% | 3,885,965 |
| Dec 30, 2025 | 44.85 | 45.20 | 44.55 | 44.90 | 44.90 | -0.44% | 2,472,028 |
| Dec 29, 2025 | 46.35 | 47.20 | 45.00 | 45.10 | 45.10 | -1.64% | 5,866,065 |
| Dec 26, 2025 | 46.05 | 46.60 | 45.70 | 45.85 | 45.85 | 0.22% | 2,968,355 |
| Dec 24, 2025 | 47.20 | 47.75 | 45.60 | 45.75 | 45.75 | -2.35% | 5,711,062 |
| Dec 23, 2025 | 47.40 | 48.20 | 46.30 | 46.85 | 46.85 | -0.32% | 6,779,756 |
| Dec 22, 2025 | 47.60 | 47.60 | 46.50 | 47.00 | 47.00 | - | 7,920,314 |
| Dec 19, 2025 | 46.05 | 47.80 | 45.65 | 47.00 | 47.00 | 4.68% | 16,152,820 |
| Dec 18, 2025 | 46.10 | 47.00 | 44.90 | 44.90 | 44.90 | -3.96% | 8,587,435 |
| Dec 17, 2025 | 46.60 | 48.70 | 46.20 | 46.75 | 46.75 | 3.20% | 29,523,920 |
| Dec 16, 2025 | 43.35 | 46.05 | 43.35 | 45.30 | 45.30 | 4.14% | 13,222,190 |
| Dec 15, 2025 | 42.40 | 44.35 | 42.35 | 43.50 | 43.50 | 0.46% | 5,074,216 |
| Dec 12, 2025 | 42.70 | 44.10 | 42.40 | 43.30 | 43.30 | 1.76% | 7,484,049 |
| Dec 11, 2025 | 43.05 | 44.35 | 42.35 | 42.55 | 42.55 | -0.35% | 10,429,090 |
| Dec 10, 2025 | 42.00 | 43.20 | 41.75 | 42.70 | 42.70 | 0.95% | 7,072,732 |
| Dec 9, 2025 | 39.70 | 42.80 | 39.25 | 42.30 | 42.30 | 5.35% | 7,591,204 |
| Dec 8, 2025 | 39.85 | 40.20 | 39.75 | 40.15 | 40.15 | 1.01% | 703,617 |
| 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 |