Wendell Industrial Co., Ltd (TPEX:6761)
Taiwan
· Delayed Price · Currency is TWD 132.00
-2.50 (-1.86%)
At close: Dec 5, 2025
Wendell Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 148.50 | 152.50 | 145.00 | 145.50 | 145.50 | -2.02% | 868,474 |
| Sep 30, 2025 | 148.00 | 151.50 | 146.50 | 148.50 | 148.50 | 2.06% | 734,485 |
| Sep 26, 2025 | 152.50 | 153.00 | 144.50 | 145.50 | 145.50 | -4.59% | 1,412,471 |
| Sep 25, 2025 | 160.00 | 162.00 | 152.50 | 152.50 | 152.50 | -5.28% | 1,737,403 |
| Sep 24, 2025 | 157.50 | 162.50 | 153.00 | 161.00 | 161.00 | 1.26% | 2,153,918 |
| Sep 23, 2025 | 164.50 | 166.00 | 158.50 | 159.00 | 159.00 | -1.24% | 2,395,370 |
| Sep 22, 2025 | 157.00 | 167.00 | 154.50 | 161.00 | 161.00 | 1.90% | 2,674,580 |
| Sep 19, 2025 | 156.00 | 158.50 | 152.00 | 158.00 | 158.00 | 2.60% | 2,561,193 |
| Sep 18, 2025 | 147.00 | 156.50 | 140.00 | 154.00 | 154.00 | 4.41% | 3,213,170 |
| Sep 17, 2025 | 149.50 | 152.00 | 147.50 | 147.50 | 147.50 | -4.84% | 1,448,082 |
| Sep 16, 2025 | 152.50 | 155.50 | 149.00 | 155.00 | 155.00 | 4.38% | 1,762,153 |
| Sep 15, 2025 | 155.50 | 155.50 | 147.50 | 148.50 | 148.50 | -4.50% | 1,750,880 |
| Sep 12, 2025 | 161.00 | 164.00 | 153.00 | 155.50 | 155.50 | -0.96% | 2,554,635 |
| Sep 11, 2025 | 168.00 | 169.00 | 156.00 | 157.00 | 157.00 | -5.99% | 3,415,844 |
| Sep 10, 2025 | 164.50 | 171.00 | 164.00 | 167.00 | 167.00 | 3.09% | 6,690,449 |
| Sep 9, 2025 | 153.50 | 165.50 | 153.00 | 162.00 | 162.00 | 3.18% | 4,691,503 |
| Sep 8, 2025 | 161.50 | 161.50 | 150.50 | 157.00 | 157.00 | -2.18% | 4,216,501 |
| Sep 5, 2025 | 164.50 | 168.50 | 160.00 | 160.50 | 160.50 | 1.58% | 5,072,307 |
| Sep 4, 2025 | 174.50 | 185.50 | 155.50 | 158.00 | 158.00 | -6.78% | 13,921,000 |
| Sep 3, 2025 | 159.50 | 169.50 | 159.00 | 169.50 | 169.50 | 9.71% | 6,999,017 |
| Sep 2, 2025 | 156.50 | 168.00 | 152.50 | 154.50 | 154.50 | 0.98% | 8,743,823 |
| Sep 1, 2025 | 158.50 | 163.00 | 147.00 | 153.00 | 153.00 | -1.61% | 3,456,693 |
| Aug 29, 2025 | 165.00 | 165.00 | 148.50 | 155.50 | 155.50 | 0.32% | 8,313,314 |
| Aug 28, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 9.93% | 1,545,444 |
| Aug 27, 2025 | 130.50 | 141.00 | 130.50 | 141.00 | 141.00 | 9.73% | 3,174,381 |
| Aug 26, 2025 | 121.50 | 131.00 | 120.50 | 128.50 | 128.50 | 5.76% | 2,774,438 |
| Aug 25, 2025 | 124.00 | 125.50 | 120.50 | 121.50 | 121.50 | 0.41% | 965,626 |
| Aug 22, 2025 | 125.00 | 126.00 | 120.00 | 121.00 | 121.00 | -3.20% | 1,771,775 |
| Aug 21, 2025 | 127.50 | 134.00 | 124.00 | 125.00 | 125.00 | -1.19% | 2,758,434 |
| Aug 20, 2025 | 127.00 | 131.50 | 124.50 | 126.50 | 126.50 | -0.39% | 2,930,689 |
| Aug 19, 2025 | 132.50 | 134.00 | 122.50 | 127.00 | 127.00 | -1.17% | 6,259,556 |
| Aug 18, 2025 | 122.00 | 128.50 | 122.00 | 128.50 | 128.50 | 9.83% | 3,175,212 |
| Aug 15, 2025 | 109.00 | 117.00 | 109.00 | 117.00 | 117.00 | 9.86% | 2,889,156 |
| Aug 14, 2025 | 106.50 | 111.50 | 105.50 | 106.50 | 106.50 | 0.95% | 1,867,449 |
| Aug 13, 2025 | 115.50 | 116.00 | 103.50 | 105.50 | 105.50 | -6.64% | 3,525,408 |
| Aug 12, 2025 | 104.50 | 113.00 | 103.50 | 113.00 | 113.00 | 9.71% | 2,950,113 |
| Aug 11, 2025 | 97.40 | 107.00 | 96.50 | 103.00 | 103.00 | 5.86% | 1,661,124 |
| Aug 8, 2025 | 96.50 | 98.00 | 96.20 | 97.30 | 97.30 | 0.83% | 386,151 |
| Aug 7, 2025 | 94.20 | 97.30 | 92.50 | 96.50 | 96.50 | 4.66% | 643,335 |
| Aug 6, 2025 | 93.80 | 93.80 | 92.20 | 92.20 | 92.20 | -1.81% | 139,445 |
| Aug 5, 2025 | 92.70 | 94.30 | 91.40 | 93.90 | 93.90 | 3.30% | 213,513 |
| Aug 4, 2025 | 90.50 | 91.40 | 90.50 | 90.90 | 90.90 | -0.55% | 54,521 |
| Aug 1, 2025 | 88.90 | 91.50 | 88.20 | 91.40 | 91.40 | 1.78% | 140,271 |
| Jul 31, 2025 | 89.50 | 90.20 | 89.00 | 89.80 | 89.80 | - | 61,906 |
| Jul 30, 2025 | 90.20 | 90.20 | 89.10 | 89.80 | 89.80 | 0.11% | 42,513 |
| Jul 29, 2025 | 90.90 | 91.50 | 89.10 | 89.70 | 89.70 | -0.66% | 97,717 |
| Jul 28, 2025 | 89.60 | 90.60 | 89.50 | 90.30 | 90.30 | 0.89% | 85,842 |
| Jul 25, 2025 | 90.30 | 90.30 | 89.00 | 89.50 | 89.50 | -1.10% | 71,323 |
| Jul 24, 2025 | 91.00 | 91.00 | 90.20 | 90.50 | 90.50 | -0.22% | 48,812 |
| Jul 23, 2025 | 88.40 | 91.10 | 88.30 | 90.70 | 90.70 | 3.66% | 185,689 |
| Jul 22, 2025 | 89.40 | 90.10 | 87.10 | 87.50 | 87.50 | -2.02% | 112,615 |
| Jul 21, 2025 | 89.40 | 90.00 | 89.30 | 89.30 | 89.30 | - | 51,695 |
| Jul 18, 2025 | 91.40 | 91.40 | 89.10 | 89.30 | 89.30 | 0.34% | 87,429 |
| Jul 17, 2025 | 87.70 | 89.00 | 87.30 | 89.00 | 89.00 | 1.95% | 134,481 |
| Jul 16, 2025 | 87.00 | 88.10 | 87.00 | 87.30 | 87.30 | 0.69% | 117,722 |
| Jul 15, 2025 | 86.70 | 87.50 | 86.10 | 86.70 | 86.70 | - | 102,500 |