Wendell Industrial Co., Ltd (TPEX:6761)
Taiwan
· Delayed Price · Currency is TWD 156.00
-12.50 (-7.42%)
At close: Mar 9, 2026
Wendell Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 153.00 | 159.00 | 152.00 | 156.00 | 156.00 | -7.42% | 2,060,964 |
| Mar 6, 2026 | 168.50 | 179.00 | 167.00 | 168.50 | 168.50 | 3.06% | 7,924,117 |
| Mar 5, 2026 | 154.00 | 163.50 | 153.00 | 163.50 | 163.50 | 9.73% | 2,724,642 |
| Mar 4, 2026 | 157.00 | 158.00 | 145.00 | 149.00 | 149.00 | -6.58% | 1,013,176 |
| Mar 3, 2026 | 164.50 | 166.00 | 155.50 | 159.50 | 159.50 | -2.74% | 1,833,341 |
| Mar 2, 2026 | 155.50 | 166.50 | 153.50 | 164.00 | 164.00 | 3.47% | 2,587,083 |
| Feb 26, 2026 | 155.50 | 161.00 | 152.50 | 158.50 | 158.50 | 3.93% | 1,707,872 |
| Feb 25, 2026 | 153.00 | 153.50 | 150.00 | 152.50 | 152.50 | - | 694,809 |
| Feb 24, 2026 | 153.00 | 153.00 | 149.00 | 152.50 | 152.50 | -2.24% | 1,178,825 |
| Feb 23, 2026 | 149.00 | 158.00 | 145.00 | 156.00 | 156.00 | 6.12% | 1,636,898 |
| Feb 11, 2026 | 146.00 | 150.50 | 146.00 | 147.00 | 147.00 | 1.73% | 800,716 |
| Feb 10, 2026 | 146.50 | 148.50 | 143.50 | 144.50 | 144.50 | 0.70% | 500,761 |
| Feb 9, 2026 | 141.50 | 144.50 | 139.00 | 143.50 | 143.50 | 4.36% | 404,844 |
| Feb 6, 2026 | 142.50 | 142.50 | 136.00 | 137.50 | 137.50 | -4.18% | 419,627 |
| Feb 5, 2026 | 145.00 | 147.00 | 142.00 | 143.50 | 143.50 | -2.71% | 279,931 |
| Feb 4, 2026 | 143.00 | 150.00 | 143.00 | 147.50 | 147.50 | 1.72% | 563,720 |
| Feb 3, 2026 | 146.50 | 147.00 | 140.50 | 145.00 | 145.00 | -0.68% | 687,588 |
| Feb 2, 2026 | 139.50 | 148.50 | 137.50 | 146.00 | 146.00 | 2.82% | 965,157 |
| Jan 30, 2026 | 146.00 | 147.50 | 141.00 | 142.00 | 142.00 | -3.40% | 757,709 |
| Jan 29, 2026 | 152.00 | 153.00 | 146.50 | 147.00 | 147.00 | -3.92% | 1,113,482 |
| Jan 28, 2026 | 159.00 | 159.00 | 151.50 | 153.00 | 153.00 | -1.92% | 1,784,315 |
| Jan 27, 2026 | 160.00 | 168.50 | 156.00 | 156.00 | 156.00 | 1.30% | 6,300,871 |
| Jan 26, 2026 | 149.00 | 156.50 | 148.00 | 154.00 | 154.00 | 4.41% | 3,403,241 |
| Jan 23, 2026 | 150.50 | 153.00 | 145.00 | 147.50 | 147.50 | 5.73% | 4,295,594 |
| Jan 22, 2026 | 135.00 | 141.00 | 134.00 | 139.50 | 139.50 | 5.28% | 1,070,560 |
| Jan 21, 2026 | 137.00 | 137.50 | 131.50 | 132.50 | 132.50 | -3.28% | 407,770 |
| Jan 20, 2026 | 132.00 | 139.50 | 131.50 | 137.00 | 137.00 | 4.18% | 542,804 |
| Jan 19, 2026 | 131.50 | 134.00 | 129.50 | 131.50 | 131.50 | 0.38% | 196,849 |
| Jan 16, 2026 | 132.50 | 133.50 | 129.50 | 131.00 | 131.00 | -0.76% | 287,564 |
| Jan 15, 2026 | 134.00 | 134.50 | 130.50 | 132.00 | 132.00 | -1.86% | 376,382 |
| Jan 14, 2026 | 133.00 | 136.50 | 133.00 | 134.50 | 134.50 | 1.13% | 263,762 |
| Jan 13, 2026 | 137.50 | 139.00 | 132.00 | 133.00 | 133.00 | -2.92% | 461,487 |
| Jan 12, 2026 | 135.50 | 139.50 | 135.50 | 137.00 | 137.00 | 1.48% | 336,410 |
| Jan 9, 2026 | 134.00 | 136.50 | 133.00 | 135.00 | 135.00 | - | 222,118 |
| Jan 8, 2026 | 142.00 | 142.00 | 134.50 | 135.00 | 135.00 | -3.91% | 688,337 |
| Jan 7, 2026 | 138.00 | 141.50 | 136.50 | 140.50 | 140.50 | 1.81% | 539,015 |
| Jan 6, 2026 | 139.50 | 143.00 | 138.00 | 138.00 | 138.00 | - | 671,849 |
| Jan 5, 2026 | 142.00 | 142.00 | 137.50 | 138.00 | 138.00 | -2.13% | 381,485 |
| Jan 2, 2026 | 137.00 | 141.00 | 136.00 | 141.00 | 141.00 | 2.92% | 421,705 |
| Dec 31, 2025 | 139.50 | 139.50 | 135.00 | 137.00 | 137.00 | -1.79% | 351,637 |
| Dec 30, 2025 | 135.00 | 140.50 | 133.50 | 139.50 | 139.50 | 3.33% | 592,677 |
| Dec 29, 2025 | 137.00 | 138.00 | 134.50 | 135.00 | 135.00 | -0.37% | 311,906 |
| Dec 26, 2025 | 140.50 | 140.50 | 135.00 | 135.50 | 135.50 | -3.56% | 649,213 |
| Dec 24, 2025 | 142.00 | 143.50 | 138.50 | 140.50 | 140.50 | -1.40% | 646,398 |
| Dec 23, 2025 | 144.00 | 147.00 | 142.50 | 142.50 | 142.50 | -0.70% | 1,923,415 |
| Dec 22, 2025 | 134.50 | 143.50 | 134.00 | 143.50 | 143.50 | 9.96% | 1,723,026 |
| Dec 19, 2025 | 124.50 | 132.00 | 124.50 | 130.50 | 130.50 | 6.10% | 573,149 |
| Dec 18, 2025 | 124.50 | 125.50 | 123.00 | 123.00 | 123.00 | -1.99% | 145,400 |
| Dec 17, 2025 | 121.00 | 127.50 | 119.50 | 125.50 | 125.50 | 3.29% | 349,519 |
| Dec 16, 2025 | 123.00 | 123.00 | 118.00 | 121.50 | 121.50 | -1.22% | 143,821 |
| Dec 15, 2025 | 119.50 | 123.00 | 119.00 | 123.00 | 123.00 | 0.82% | 132,055 |
| Dec 12, 2025 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | -1.61% | 182,393 |
| Dec 11, 2025 | 125.50 | 127.50 | 122.50 | 124.00 | 124.00 | -1.20% | 283,263 |
| Dec 10, 2025 | 124.00 | 128.50 | 122.50 | 125.50 | 125.50 | -3.46% | 632,972 |
| Dec 9, 2025 | 130.00 | 131.50 | 130.00 | 130.00 | 130.00 | -0.38% | 138,239 |
| Dec 8, 2025 | 131.50 | 132.50 | 130.50 | 130.50 | 130.50 | -1.14% | 182,199 |
| Dec 5, 2025 | 133.50 | 135.50 | 132.00 | 132.00 | 132.00 | -1.86% | 212,732 |
| Dec 4, 2025 | 133.50 | 137.50 | 132.00 | 134.50 | 134.50 | 2.28% | 488,114 |
| Dec 3, 2025 | 130.00 | 134.00 | 130.00 | 131.50 | 131.50 | 1.94% | 338,374 |
| Dec 2, 2025 | 132.00 | 134.00 | 128.50 | 129.00 | 129.00 | -3.73% | 548,288 |
| Dec 1, 2025 | 128.50 | 136.00 | 127.00 | 134.00 | 134.00 | 5.93% | 1,204,519 |
| Nov 28, 2025 | 124.00 | 129.50 | 124.00 | 126.50 | 126.50 | 3.27% | 606,157 |
| Nov 27, 2025 | 123.00 | 124.00 | 121.50 | 122.50 | 122.50 | 0.41% | 216,325 |
| Nov 26, 2025 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 1.24% | 201,158 |
| Nov 25, 2025 | 120.00 | 121.00 | 119.00 | 120.50 | 120.50 | 2.55% | 185,190 |
| Nov 24, 2025 | 118.00 | 119.00 | 116.00 | 117.50 | 117.50 | 0.86% | 252,611 |
| Nov 21, 2025 | 119.50 | 121.50 | 112.00 | 116.50 | 116.50 | -4.51% | 771,958 |
| Nov 20, 2025 | 124.00 | 125.50 | 120.50 | 122.00 | 122.00 | 2.52% | 627,805 |
| Nov 19, 2025 | 121.50 | 124.00 | 119.00 | 119.00 | 119.00 | -2.06% | 394,214 |
| Nov 18, 2025 | 125.00 | 127.50 | 120.50 | 121.50 | 121.50 | -3.95% | 665,357 |
| Nov 17, 2025 | 130.50 | 131.00 | 126.50 | 126.50 | 126.50 | -3.07% | 415,202 |
| Nov 14, 2025 | 132.00 | 134.50 | 130.00 | 130.50 | 130.50 | -2.25% | 299,702 |
| Nov 13, 2025 | 134.50 | 136.00 | 132.00 | 133.50 | 133.50 | -1.11% | 339,453 |
| Nov 12, 2025 | 137.50 | 139.50 | 135.00 | 135.00 | 135.00 | 0.75% | 319,982 |
| Nov 11, 2025 | 138.00 | 138.50 | 134.00 | 134.00 | 134.00 | 0.37% | 278,020 |
| Nov 10, 2025 | 134.00 | 136.00 | 131.50 | 133.50 | 133.50 | -1.48% | 379,711 |
| Nov 7, 2025 | 137.00 | 138.00 | 134.00 | 135.50 | 135.50 | -2.52% | 412,580 |
| Nov 6, 2025 | 144.00 | 145.00 | 137.00 | 139.00 | 139.00 | -2.46% | 675,830 |
| Nov 5, 2025 | 141.00 | 144.00 | 140.00 | 142.50 | 142.50 | -0.70% | 510,507 |
| Nov 4, 2025 | 150.00 | 152.00 | 143.00 | 143.50 | 143.50 | -2.38% | 962,516 |
| Nov 3, 2025 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | -1.67% | 507,327 |
| Oct 31, 2025 | 145.00 | 150.00 | 144.00 | 149.50 | 149.50 | 3.82% | 724,572 |
| Oct 30, 2025 | 149.50 | 149.50 | 141.50 | 144.00 | 144.00 | -3.36% | 856,653 |
| Oct 29, 2025 | 155.00 | 155.00 | 148.00 | 149.00 | 149.00 | -3.25% | 1,072,861 |
| Oct 28, 2025 | 155.00 | 157.00 | 151.50 | 154.00 | 154.00 | - | 1,585,645 |
| Oct 27, 2025 | 154.00 | 155.00 | 145.50 | 154.00 | 154.00 | 1.99% | 2,027,172 |
| Oct 23, 2025 | 148.00 | 151.00 | 145.50 | 151.00 | 151.00 | 3.42% | 1,679,557 |
| Oct 22, 2025 | 142.00 | 151.00 | 140.00 | 146.00 | 146.00 | 2.10% | 1,820,026 |
| Oct 21, 2025 | 136.00 | 146.00 | 135.50 | 143.00 | 143.00 | 5.15% | 1,106,910 |
| Oct 20, 2025 | 134.00 | 137.50 | 133.00 | 136.00 | 136.00 | 1.49% | 434,397 |
| Oct 17, 2025 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | -3.94% | 475,378 |
| Oct 16, 2025 | 141.00 | 142.50 | 138.50 | 139.50 | 139.50 | -0.71% | 611,651 |
| Oct 15, 2025 | 139.00 | 143.00 | 138.50 | 140.50 | 140.50 | 2.18% | 1,298,797 |
| Oct 14, 2025 | 139.00 | 145.50 | 136.50 | 137.50 | 137.50 | 3.38% | 1,931,991 |
| Oct 13, 2025 | 128.00 | 134.00 | 127.50 | 133.00 | 133.00 | -1.12% | 711,158 |
| Oct 9, 2025 | 139.00 | 139.00 | 133.00 | 134.50 | 134.50 | -2.54% | 1,130,102 |
| Oct 8, 2025 | 141.00 | 141.00 | 136.50 | 138.00 | 138.00 | -1.78% | 760,697 |
| Oct 7, 2025 | 142.00 | 145.00 | 140.00 | 140.50 | 140.50 | -0.71% | 766,421 |
| Oct 3, 2025 | 144.50 | 144.50 | 141.00 | 141.50 | 141.50 | -0.35% | 619,182 |
| Oct 2, 2025 | 146.50 | 149.00 | 141.00 | 142.00 | 142.00 | -2.41% | 915,161 |