Wendell Industrial Co., Ltd (TPEX:6761)
Taiwan
· Delayed Price · Currency is TWD 197.50
+4.50 (2.33%)
Apr 29, 2026, 11:09 AM CST
Wendell Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 196.00 | 197.50 | 193.00 | 193.00 | 193.00 | -1.53% | 627,552 |
| Apr 27, 2026 | 211.00 | 211.00 | 192.50 | 196.00 | 196.00 | -7.98% | 1,918,735 |
| Apr 24, 2026 | 229.00 | 233.50 | 206.00 | 213.00 | 213.00 | -2.07% | 3,758,636 |
| Apr 23, 2026 | 218.50 | 227.00 | 207.00 | 217.50 | 217.50 | 5.33% | 5,852,572 |
| Apr 22, 2026 | 199.50 | 218.00 | 196.50 | 206.50 | 206.50 | 4.03% | 3,649,652 |
| Apr 21, 2026 | 197.00 | 205.00 | 193.50 | 198.50 | 198.50 | 2.06% | 1,291,065 |
| Apr 20, 2026 | 196.00 | 198.00 | 192.50 | 194.50 | 194.50 | -0.51% | 1,057,984 |
| Apr 17, 2026 | 194.50 | 197.50 | 192.00 | 195.50 | 195.50 | 0.51% | 784,050 |
| Apr 16, 2026 | 197.00 | 199.50 | 191.00 | 194.50 | 194.50 | -0.26% | 1,721,283 |
| Apr 15, 2026 | 196.50 | 205.00 | 194.50 | 195.00 | 195.00 | - | 1,682,965 |
| Apr 14, 2026 | 204.50 | 204.50 | 191.50 | 195.00 | 195.00 | -5.34% | 2,202,873 |
| Apr 13, 2026 | 199.00 | 211.50 | 195.00 | 206.00 | 206.00 | 7.01% | 3,898,790 |
| Apr 10, 2026 | 182.50 | 200.00 | 178.50 | 192.50 | 192.50 | 5.48% | 3,954,017 |
| Apr 9, 2026 | 167.00 | 182.50 | 163.00 | 182.50 | 182.50 | 9.94% | 2,170,998 |
| Apr 8, 2026 | 163.00 | 173.00 | 162.00 | 166.00 | 166.00 | 4.73% | 1,199,589 |
| Apr 7, 2026 | 163.00 | 164.50 | 158.00 | 158.50 | 158.50 | -0.31% | 588,514 |
| Apr 2, 2026 | 162.00 | 164.00 | 157.50 | 159.00 | 159.00 | - | 614,834 |
| Apr 1, 2026 | 163.00 | 163.50 | 158.50 | 159.00 | 159.00 | 1.92% | 514,043 |
| Mar 31, 2026 | 163.00 | 166.50 | 153.50 | 156.00 | 156.00 | -4.29% | 1,237,651 |
| Mar 30, 2026 | 167.00 | 168.50 | 161.00 | 163.00 | 163.00 | -4.96% | 985,369 |
| Mar 27, 2026 | 170.00 | 176.50 | 168.50 | 171.50 | 171.50 | -0.87% | 958,715 |
| Mar 26, 2026 | 184.00 | 188.00 | 172.00 | 173.00 | 173.00 | -8.47% | 2,734,452 |
| Mar 25, 2026 | 183.00 | 189.50 | 181.50 | 189.00 | 182.98 | 9.25% | 4,508,407 |
| Mar 24, 2026 | 161.00 | 173.00 | 161.00 | 173.00 | 167.49 | 9.84% | 1,959,782 |
| Mar 23, 2026 | 159.00 | 164.00 | 157.00 | 157.50 | 152.49 | -3.96% | 633,110 |
| Mar 20, 2026 | 168.50 | 169.50 | 164.00 | 164.00 | 158.78 | -2.38% | 1,129,923 |
| Mar 19, 2026 | 172.00 | 173.50 | 168.00 | 168.00 | 162.65 | -3.72% | 1,443,825 |
| Mar 18, 2026 | 169.00 | 181.00 | 168.00 | 174.50 | 168.95 | 3.87% | 2,251,839 |
| Mar 17, 2026 | 168.00 | 171.00 | 166.00 | 168.00 | 162.65 | 0.90% | 1,162,685 |
| Mar 16, 2026 | 168.50 | 173.50 | 164.50 | 166.50 | 161.20 | -0.89% | 2,193,699 |
| Mar 13, 2026 | 159.50 | 170.00 | 157.50 | 168.00 | 162.65 | 3.07% | 2,165,417 |
| Mar 12, 2026 | 158.00 | 166.50 | 156.00 | 163.00 | 157.81 | 2.52% | 1,777,237 |
| Mar 11, 2026 | 155.50 | 160.00 | 155.00 | 159.00 | 153.94 | 2.91% | 1,118,938 |
| Mar 10, 2026 | 158.00 | 161.00 | 150.00 | 154.50 | 149.58 | -0.96% | 2,331,873 |
| Mar 9, 2026 | 153.00 | 159.00 | 152.00 | 156.00 | 151.03 | -7.42% | 2,060,964 |
| Mar 6, 2026 | 168.50 | 179.00 | 167.00 | 168.50 | 163.14 | 3.06% | 7,924,117 |
| Mar 5, 2026 | 154.00 | 163.50 | 153.00 | 163.50 | 158.30 | 9.73% | 2,724,642 |
| Mar 4, 2026 | 157.00 | 158.00 | 145.00 | 149.00 | 144.26 | -6.58% | 1,013,176 |
| Mar 3, 2026 | 164.50 | 166.00 | 155.50 | 159.50 | 154.42 | -2.74% | 1,833,341 |
| Mar 2, 2026 | 155.50 | 166.50 | 153.50 | 164.00 | 158.78 | 3.47% | 2,587,083 |
| Feb 26, 2026 | 155.50 | 161.00 | 152.50 | 158.50 | 153.45 | 3.93% | 1,707,872 |
| Feb 25, 2026 | 153.00 | 153.50 | 150.00 | 152.50 | 147.65 | - | 694,809 |
| Feb 24, 2026 | 153.00 | 153.00 | 149.00 | 152.50 | 147.65 | -2.24% | 1,178,825 |
| Feb 23, 2026 | 149.00 | 158.00 | 145.00 | 156.00 | 151.03 | 6.12% | 1,636,898 |
| Feb 11, 2026 | 146.00 | 150.50 | 146.00 | 147.00 | 142.32 | 1.73% | 800,716 |
| Feb 10, 2026 | 146.50 | 148.50 | 143.50 | 144.50 | 139.90 | 0.70% | 500,761 |
| Feb 9, 2026 | 141.50 | 144.50 | 139.00 | 143.50 | 138.93 | 4.36% | 404,844 |
| Feb 6, 2026 | 142.50 | 142.50 | 136.00 | 137.50 | 133.12 | -4.18% | 419,627 |
| Feb 5, 2026 | 145.00 | 147.00 | 142.00 | 143.50 | 138.93 | -2.71% | 279,931 |
| Feb 4, 2026 | 143.00 | 150.00 | 143.00 | 147.50 | 142.81 | 1.72% | 563,720 |
| Feb 3, 2026 | 146.50 | 147.00 | 140.50 | 145.00 | 140.38 | -0.68% | 687,588 |
| Feb 2, 2026 | 139.50 | 148.50 | 137.50 | 146.00 | 141.35 | 2.82% | 965,157 |
| Jan 30, 2026 | 146.00 | 147.50 | 141.00 | 142.00 | 137.48 | -3.40% | 757,709 |
| Jan 29, 2026 | 152.00 | 153.00 | 146.50 | 147.00 | 142.32 | -3.92% | 1,113,482 |
| Jan 28, 2026 | 159.00 | 159.00 | 151.50 | 153.00 | 148.13 | -1.92% | 1,784,315 |
| Jan 27, 2026 | 160.00 | 168.50 | 156.00 | 156.00 | 151.03 | 1.30% | 6,300,871 |
| Jan 26, 2026 | 149.00 | 156.50 | 148.00 | 154.00 | 149.10 | 4.41% | 3,403,241 |
| Jan 23, 2026 | 150.50 | 153.00 | 145.00 | 147.50 | 142.81 | 5.73% | 4,295,594 |
| Jan 22, 2026 | 135.00 | 141.00 | 134.00 | 139.50 | 135.06 | 5.28% | 1,070,560 |
| Jan 21, 2026 | 137.00 | 137.50 | 131.50 | 132.50 | 128.28 | -3.28% | 407,770 |
| Jan 20, 2026 | 132.00 | 139.50 | 131.50 | 137.00 | 132.64 | 4.18% | 542,804 |
| Jan 19, 2026 | 131.50 | 134.00 | 129.50 | 131.50 | 127.31 | 0.38% | 196,849 |
| Jan 16, 2026 | 132.50 | 133.50 | 129.50 | 131.00 | 126.83 | -0.76% | 287,564 |
| Jan 15, 2026 | 134.00 | 134.50 | 130.50 | 132.00 | 127.80 | -1.86% | 376,382 |
| Jan 14, 2026 | 133.00 | 136.50 | 133.00 | 134.50 | 130.22 | 1.13% | 263,762 |
| Jan 13, 2026 | 137.50 | 139.00 | 132.00 | 133.00 | 128.77 | -2.92% | 461,487 |
| Jan 12, 2026 | 135.50 | 139.50 | 135.50 | 137.00 | 132.64 | 1.48% | 336,410 |
| Jan 9, 2026 | 134.00 | 136.50 | 133.00 | 135.00 | 130.70 | - | 222,118 |
| Jan 8, 2026 | 142.00 | 142.00 | 134.50 | 135.00 | 130.70 | -3.91% | 688,337 |
| Jan 7, 2026 | 138.00 | 141.50 | 136.50 | 140.50 | 136.03 | 1.81% | 539,015 |
| Jan 6, 2026 | 139.50 | 143.00 | 138.00 | 138.00 | 133.61 | - | 671,849 |
| Jan 5, 2026 | 142.00 | 142.00 | 137.50 | 138.00 | 133.61 | -2.13% | 381,485 |
| Jan 2, 2026 | 137.00 | 141.00 | 136.00 | 141.00 | 136.51 | 2.92% | 421,705 |
| Dec 31, 2025 | 139.50 | 139.50 | 135.00 | 137.00 | 132.64 | -1.79% | 351,637 |
| Dec 30, 2025 | 135.00 | 140.50 | 133.50 | 139.50 | 135.06 | 3.33% | 592,677 |
| Dec 29, 2025 | 137.00 | 138.00 | 134.50 | 135.00 | 130.70 | -0.37% | 311,906 |
| Dec 26, 2025 | 140.50 | 140.50 | 135.00 | 135.50 | 131.19 | -3.56% | 649,213 |
| Dec 24, 2025 | 142.00 | 143.50 | 138.50 | 140.50 | 136.03 | -1.40% | 646,398 |
| Dec 23, 2025 | 144.00 | 147.00 | 142.50 | 142.50 | 137.96 | -0.70% | 1,923,415 |
| Dec 22, 2025 | 134.50 | 143.50 | 134.00 | 143.50 | 138.93 | 9.96% | 1,723,026 |
| Dec 19, 2025 | 124.50 | 132.00 | 124.50 | 130.50 | 126.35 | 6.10% | 573,149 |
| Dec 18, 2025 | 124.50 | 125.50 | 123.00 | 123.00 | 119.08 | -1.99% | 145,400 |
| Dec 17, 2025 | 121.00 | 127.50 | 119.50 | 125.50 | 121.51 | 3.29% | 349,519 |
| Dec 16, 2025 | 123.00 | 123.00 | 118.00 | 121.50 | 117.63 | -1.22% | 143,821 |
| Dec 15, 2025 | 119.50 | 123.00 | 119.00 | 123.00 | 119.08 | 0.82% | 132,055 |
| Dec 12, 2025 | 124.00 | 125.00 | 122.00 | 122.00 | 118.12 | -1.61% | 182,393 |
| Dec 11, 2025 | 125.50 | 127.50 | 122.50 | 124.00 | 120.05 | -1.20% | 283,263 |
| Dec 10, 2025 | 124.00 | 128.50 | 122.50 | 125.50 | 121.51 | -3.46% | 632,972 |
| Dec 9, 2025 | 130.00 | 131.50 | 130.00 | 130.00 | 125.86 | -0.38% | 138,239 |
| Dec 8, 2025 | 131.50 | 132.50 | 130.50 | 130.50 | 126.35 | -1.14% | 182,199 |
| Dec 5, 2025 | 133.50 | 135.50 | 132.00 | 132.00 | 127.80 | -1.86% | 212,732 |
| Dec 4, 2025 | 133.50 | 137.50 | 132.00 | 134.50 | 130.22 | 2.28% | 488,114 |
| Dec 3, 2025 | 130.00 | 134.00 | 130.00 | 131.50 | 127.31 | 1.94% | 338,374 |
| Dec 2, 2025 | 132.00 | 134.00 | 128.50 | 129.00 | 124.89 | -3.73% | 548,288 |
| Dec 1, 2025 | 128.50 | 136.00 | 127.00 | 134.00 | 129.73 | 5.93% | 1,204,519 |
| Nov 28, 2025 | 124.00 | 129.50 | 124.00 | 126.50 | 122.47 | 3.27% | 606,157 |
| Nov 27, 2025 | 123.00 | 124.00 | 121.50 | 122.50 | 118.60 | 0.41% | 216,325 |
| Nov 26, 2025 | 122.00 | 123.00 | 121.00 | 122.00 | 118.12 | 1.24% | 201,158 |
| Nov 25, 2025 | 120.00 | 121.00 | 119.00 | 120.50 | 116.66 | 2.55% | 185,190 |
| Nov 24, 2025 | 118.00 | 119.00 | 116.00 | 117.50 | 113.76 | 0.86% | 252,611 |