Wonderful Hi-tech Co., Ltd. (TPEX:6190)
Taiwan
· Delayed Price · Currency is TWD 70.90
-1.10 (-1.53%)
Apr 29, 2026, 1:30 PM CST
Wonderful Hi-tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.00 | 75.00 | 71.10 | 72.00 | 72.00 | -0.69% | 13,177,643 |
| Apr 27, 2026 | 74.20 | 74.30 | 68.90 | 72.50 | 72.50 | -2.68% | 18,520,076 |
| Apr 24, 2026 | 70.00 | 75.00 | 65.70 | 74.50 | 74.50 | 8.28% | 36,805,735 |
| Apr 23, 2026 | 67.40 | 71.90 | 65.60 | 68.80 | 68.80 | 4.56% | 41,867,507 |
| Apr 22, 2026 | 64.50 | 66.30 | 64.00 | 65.80 | 65.80 | 2.33% | 20,462,261 |
| Apr 21, 2026 | 64.60 | 64.80 | 61.60 | 64.30 | 64.30 | 0.63% | 9,500,764 |
| Apr 20, 2026 | 63.30 | 64.50 | 62.20 | 63.90 | 63.90 | 1.91% | 10,137,093 |
| Apr 17, 2026 | 63.30 | 64.00 | 62.30 | 62.70 | 62.70 | -0.79% | 6,300,963 |
| Apr 16, 2026 | 62.20 | 63.20 | 61.60 | 63.20 | 63.20 | 2.27% | 5,564,656 |
| Apr 15, 2026 | 62.30 | 63.30 | 61.20 | 61.80 | 61.80 | - | 7,497,414 |
| Apr 14, 2026 | 64.70 | 64.90 | 61.60 | 61.80 | 61.80 | -4.04% | 13,692,717 |
| Apr 13, 2026 | 62.70 | 64.50 | 62.30 | 64.40 | 64.40 | 1.74% | 10,397,309 |
| Apr 10, 2026 | 64.80 | 66.50 | 62.00 | 63.30 | 63.30 | -4.09% | 19,843,980 |
| Apr 9, 2026 | 62.90 | 66.40 | 60.70 | 66.00 | 66.00 | 8.20% | 43,222,023 |
| Apr 8, 2026 | 57.30 | 61.00 | 56.70 | 61.00 | 61.00 | 9.91% | 16,833,290 |
| Apr 7, 2026 | 54.30 | 56.80 | 53.50 | 55.50 | 55.50 | 4.32% | 10,008,593 |
| Apr 2, 2026 | 55.70 | 56.40 | 52.60 | 53.20 | 53.20 | -3.80% | 8,055,084 |
| Apr 1, 2026 | 58.50 | 59.00 | 54.80 | 55.30 | 55.30 | 2.03% | 22,538,191 |
| Mar 31, 2026 | 53.00 | 55.70 | 52.50 | 54.20 | 54.20 | 1.69% | 10,271,650 |
| Mar 30, 2026 | 53.60 | 54.60 | 52.60 | 53.30 | 53.30 | -3.09% | 6,711,125 |
| Mar 27, 2026 | 51.00 | 55.20 | 50.90 | 55.00 | 55.00 | 5.36% | 6,545,237 |
| Mar 26, 2026 | 56.00 | 56.40 | 52.10 | 52.20 | 52.20 | -4.92% | 7,781,710 |
| Mar 25, 2026 | 54.30 | 56.20 | 54.20 | 54.90 | 54.90 | 4.57% | 9,717,125 |
| Mar 24, 2026 | 55.50 | 57.20 | 52.50 | 52.50 | 52.50 | -3.31% | 13,058,629 |
| Mar 23, 2026 | 52.20 | 55.40 | 51.60 | 54.30 | 54.30 | - | 9,134,538 |
| Mar 20, 2026 | 56.50 | 56.50 | 53.10 | 54.30 | 54.30 | -3.04% | 11,156,561 |
| Mar 19, 2026 | 51.90 | 56.70 | 51.00 | 56.00 | 56.00 | 7.90% | 28,737,840 |
| Mar 18, 2026 | 51.00 | 52.50 | 50.20 | 51.90 | 51.90 | 3.80% | 7,272,610 |
| Mar 17, 2026 | 51.00 | 51.50 | 49.95 | 50.00 | 50.00 | -0.60% | 3,227,136 |
| Mar 16, 2026 | 50.30 | 51.00 | 49.75 | 50.30 | 50.30 | - | 2,508,039 |
| Mar 13, 2026 | 50.20 | 51.60 | 49.80 | 50.30 | 50.30 | -1.37% | 3,358,245 |
| Mar 12, 2026 | 51.20 | 51.90 | 50.10 | 51.00 | 51.00 | -0.39% | 6,189,572 |
| Mar 11, 2026 | 47.80 | 51.20 | 47.55 | 51.20 | 51.20 | 9.99% | 6,602,451 |
| Mar 10, 2026 | 46.40 | 47.15 | 46.00 | 46.55 | 46.55 | 5.80% | 2,962,561 |
| 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 |