Wonder Pets Enterprises Corporation (TPEX:6968)
Taiwan
· Delayed Price · Currency is TWD 46.90
+1.85 (4.11%)
Mar 10, 2026, 1:06 PM CST
Wonder Pets Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.50 | 46.50 | 44.60 | 45.05 | 45.05 | -5.36% | 120,959 |
| Mar 6, 2026 | 47.60 | 47.60 | 46.40 | 47.60 | 47.60 | -0.31% | 19,300 |
| Mar 5, 2026 | 48.00 | 48.00 | 46.30 | 47.75 | 47.75 | 2.47% | 47,982 |
| Mar 4, 2026 | 49.00 | 49.00 | 46.15 | 46.60 | 46.60 | -2.61% | 51,247 |
| Mar 3, 2026 | 48.10 | 48.10 | 47.70 | 47.85 | 47.85 | -0.52% | 44,109 |
| Mar 2, 2026 | 49.30 | 49.30 | 48.00 | 48.10 | 48.10 | -2.24% | 90,259 |
| Feb 26, 2026 | 48.95 | 49.80 | 48.55 | 49.20 | 49.20 | 0.51% | 37,513 |
| Feb 25, 2026 | 49.85 | 49.85 | 48.30 | 48.95 | 48.95 | -1.71% | 132,076 |
| Feb 24, 2026 | 50.00 | 50.90 | 49.70 | 49.80 | 49.80 | 0.61% | 53,084 |
| Feb 23, 2026 | 49.50 | 50.60 | 49.35 | 49.50 | 49.50 | 0.41% | 114,756 |
| Feb 11, 2026 | 49.20 | 49.30 | 49.10 | 49.30 | 49.30 | 0.31% | 28,215 |
| Feb 10, 2026 | 49.05 | 49.15 | 48.70 | 49.15 | 49.15 | 0.20% | 40,049 |
| Feb 9, 2026 | 48.95 | 49.05 | 48.60 | 49.05 | 49.05 | 0.31% | 27,368 |
| Feb 6, 2026 | 49.20 | 49.45 | 48.75 | 48.90 | 48.90 | -0.61% | 16,091 |
| Feb 5, 2026 | 48.20 | 49.20 | 48.20 | 49.20 | 49.20 | 1.44% | 13,912 |
| Feb 4, 2026 | 48.20 | 48.80 | 48.10 | 48.50 | 48.50 | -0.61% | 18,468 |
| Feb 3, 2026 | 48.20 | 48.80 | 48.20 | 48.80 | 48.80 | 0.83% | 14,186 |
| Feb 2, 2026 | 48.85 | 50.00 | 48.00 | 48.40 | 48.40 | -0.92% | 67,450 |
| Jan 30, 2026 | 49.95 | 49.95 | 48.20 | 48.85 | 48.85 | -2.20% | 122,514 |
| Jan 29, 2026 | 50.80 | 50.80 | 49.85 | 49.95 | 49.95 | -1.67% | 113,112 |
| Jan 28, 2026 | 50.50 | 50.90 | 50.30 | 50.80 | 50.80 | 0.79% | 126,668 |
| Jan 27, 2026 | 51.10 | 51.10 | 50.40 | 50.40 | 50.40 | -1.18% | 90,989 |
| Jan 26, 2026 | 52.60 | 52.60 | 50.90 | 51.00 | 51.00 | -3.04% | 295,585 |
| Jan 23, 2026 | 53.00 | 53.10 | 52.60 | 52.60 | 52.60 | -0.38% | 33,187 |
| Jan 22, 2026 | 53.00 | 54.00 | 52.50 | 52.80 | 52.80 | -0.19% | 66,517 |
| Jan 21, 2026 | 52.20 | 53.40 | 52.20 | 52.90 | 52.90 | -0.19% | 19,869 |
| Jan 20, 2026 | 53.60 | 54.00 | 53.00 | 53.00 | 53.00 | -1.12% | 44,304 |
| Jan 19, 2026 | 54.00 | 54.10 | 53.60 | 53.60 | 53.60 | -1.29% | 41,172 |
| Jan 16, 2026 | 54.50 | 54.80 | 54.20 | 54.30 | 54.30 | -0.37% | 12,274 |
| Jan 15, 2026 | 54.20 | 55.90 | 54.00 | 54.50 | 54.50 | 0.55% | 34,778 |
| Jan 14, 2026 | 53.90 | 54.20 | 53.80 | 54.20 | 54.20 | 0.74% | 52,812 |
| Jan 13, 2026 | 54.40 | 54.40 | 53.80 | 53.80 | 53.80 | -1.10% | 17,212 |
| Jan 12, 2026 | 53.70 | 55.50 | 53.70 | 54.40 | 54.40 | 1.30% | 27,667 |
| Jan 9, 2026 | 53.60 | 54.10 | 53.60 | 53.70 | 53.70 | - | 13,615 |
| Jan 8, 2026 | 54.40 | 54.50 | 53.70 | 53.70 | 53.70 | -0.56% | 25,962 |
| Jan 7, 2026 | 55.00 | 55.00 | 53.50 | 54.00 | 54.00 | -2.53% | 79,804 |
| Jan 6, 2026 | 55.80 | 55.80 | 54.50 | 55.40 | 55.40 | -0.54% | 43,418 |
| Jan 5, 2026 | 57.50 | 57.50 | 55.70 | 55.70 | 55.70 | -4.46% | 43,360 |
| Jan 2, 2026 | 58.70 | 58.70 | 58.00 | 58.30 | 58.30 | -2.35% | 13,860 |
| Dec 31, 2025 | 58.50 | 59.70 | 57.80 | 59.70 | 59.70 | 2.05% | 53,320 |
| Dec 30, 2025 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | - | 20,472 |
| Dec 29, 2025 | 58.30 | 58.50 | 57.60 | 58.50 | 58.50 | 0.69% | 112,038 |
| Dec 26, 2025 | 57.90 | 58.70 | 57.30 | 58.10 | 58.10 | 0.69% | 84,374 |
| Dec 24, 2025 | 56.00 | 57.70 | 56.00 | 57.70 | 57.70 | 4.91% | 69,193 |
| Dec 23, 2025 | 54.00 | 55.00 | 53.90 | 55.00 | 55.00 | 1.10% | 30,465 |
| Dec 22, 2025 | 53.30 | 54.40 | 53.30 | 54.40 | 54.40 | 2.06% | 29,120 |
| Dec 19, 2025 | 53.30 | 53.70 | 53.00 | 53.30 | 53.30 | - | 46,156 |
| Dec 18, 2025 | 53.20 | 53.30 | 53.20 | 53.30 | 53.30 | -0.19% | 23,046 |
| Dec 17, 2025 | 53.20 | 54.00 | 53.20 | 53.40 | 53.40 | -0.19% | 14,597 |
| Dec 16, 2025 | 54.50 | 54.50 | 53.20 | 53.50 | 53.50 | -1.83% | 40,657 |
| Dec 15, 2025 | 54.10 | 54.50 | 53.90 | 54.50 | 54.50 | 0.93% | 29,292 |
| Dec 12, 2025 | 53.90 | 54.00 | 53.50 | 54.00 | 54.00 | 0.19% | 17,328 |
| Dec 11, 2025 | 54.00 | 54.00 | 53.90 | 53.90 | 53.90 | -0.19% | 5,081 |
| Dec 10, 2025 | 53.50 | 54.20 | 53.40 | 54.00 | 54.00 | - | 26,048 |
| Dec 9, 2025 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | - | 22,904 |
| Dec 8, 2025 | 53.80 | 54.00 | 53.70 | 54.00 | 54.00 | -0.55% | 54,449 |
| Dec 5, 2025 | 54.00 | 54.30 | 53.70 | 54.30 | 54.30 | -0.55% | 17,512 |
| Dec 4, 2025 | 54.00 | 54.60 | 54.00 | 54.60 | 54.60 | 0.37% | 10,943 |
| Dec 3, 2025 | 54.00 | 55.40 | 54.00 | 54.40 | 54.40 | 0.37% | 54,438 |
| Dec 2, 2025 | 54.20 | 54.50 | 54.00 | 54.20 | 54.20 | - | 7,923 |
| Dec 1, 2025 | 54.50 | 54.50 | 53.70 | 54.20 | 54.20 | -0.55% | 34,406 |
| Nov 28, 2025 | 54.80 | 54.80 | 54.50 | 54.50 | 54.50 | - | 60,858 |
| Nov 27, 2025 | 54.70 | 54.70 | 54.20 | 54.50 | 54.50 | 0.74% | 13,400 |
| Nov 26, 2025 | 53.90 | 54.10 | 53.60 | 54.10 | 54.10 | 0.37% | 146,145 |
| Nov 25, 2025 | 53.40 | 55.00 | 53.40 | 53.90 | 53.90 | 0.75% | 15,853 |
| Nov 24, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 1.33% | 17,316 |
| Nov 21, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | 231,803 |
| Nov 20, 2025 | 52.50 | 52.90 | 52.40 | 52.80 | 52.80 | -0.19% | 183,732 |
| Nov 19, 2025 | 53.00 | 53.40 | 52.40 | 52.90 | 52.90 | -0.75% | 144,286 |
| Nov 18, 2025 | 55.00 | 55.00 | 52.50 | 53.30 | 53.30 | -3.44% | 185,991 |
| Nov 17, 2025 | 56.20 | 56.30 | 55.00 | 55.20 | 55.20 | -1.78% | 90,001 |
| Nov 14, 2025 | 56.60 | 56.60 | 55.50 | 56.20 | 56.20 | -0.71% | 87,612 |
| Nov 13, 2025 | 57.10 | 57.10 | 56.10 | 56.60 | 56.60 | -1.74% | 132,991 |
| Nov 12, 2025 | 56.90 | 58.00 | 56.90 | 57.60 | 57.60 | 1.23% | 64,172 |
| Nov 11, 2025 | 58.00 | 58.00 | 56.80 | 56.90 | 56.90 | -0.18% | 35,202 |
| Nov 10, 2025 | 56.70 | 57.00 | 56.60 | 57.00 | 57.00 | 0.35% | 39,295 |
| Nov 7, 2025 | 57.30 | 57.30 | 56.70 | 56.80 | 56.80 | -1.22% | 27,227 |
| Nov 6, 2025 | 57.50 | 57.60 | 57.30 | 57.50 | 57.50 | - | 23,932 |
| Nov 5, 2025 | 57.20 | 59.00 | 57.00 | 57.50 | 57.50 | -0.86% | 21,641 |
| Nov 4, 2025 | 57.30 | 59.60 | 56.40 | 58.00 | 58.00 | 2.11% | 238,168 |
| Nov 3, 2025 | 56.70 | 57.30 | 56.40 | 56.80 | 56.80 | -0.18% | 87,038 |
| Oct 31, 2025 | 57.10 | 57.10 | 56.90 | 56.90 | 56.90 | 0.71% | 6,386 |
| Oct 30, 2025 | 57.30 | 57.80 | 56.50 | 56.50 | 56.50 | -0.88% | 34,848 |
| Oct 29, 2025 | 57.70 | 57.70 | 56.90 | 57.00 | 57.00 | -1.38% | 71,787 |
| Oct 28, 2025 | 58.00 | 58.00 | 57.10 | 57.80 | 57.80 | -0.69% | 55,999 |
| Oct 27, 2025 | 58.60 | 58.60 | 58.10 | 58.20 | 58.20 | -0.85% | 40,020 |
| Oct 23, 2025 | 59.00 | 59.40 | 58.50 | 58.70 | 58.70 | -1.34% | 7,919 |
| Oct 22, 2025 | 59.30 | 60.20 | 58.50 | 59.50 | 59.50 | 1.19% | 58,022 |
| Oct 21, 2025 | 59.00 | 59.50 | 58.70 | 58.80 | 58.80 | -0.34% | 29,685 |
| Oct 20, 2025 | 59.00 | 59.20 | 58.50 | 59.00 | 59.00 | -0.17% | 34,872 |
| Oct 17, 2025 | 59.90 | 59.90 | 58.90 | 59.10 | 59.10 | -1.50% | 46,451 |
| Oct 16, 2025 | 59.20 | 60.00 | 58.80 | 60.00 | 60.00 | 2.74% | 22,433 |
| Oct 15, 2025 | 58.80 | 58.80 | 58.20 | 58.40 | 58.40 | -0.34% | 35,678 |
| Oct 14, 2025 | 59.40 | 61.00 | 58.00 | 58.60 | 58.60 | -1.35% | 62,595 |
| Oct 13, 2025 | 59.60 | 59.80 | 58.70 | 59.40 | 59.40 | -0.67% | 102,162 |
| Oct 9, 2025 | 60.10 | 60.30 | 59.80 | 59.80 | 59.80 | -0.33% | 36,445 |
| Oct 8, 2025 | 61.80 | 62.00 | 59.90 | 60.00 | 60.00 | - | 38,814 |
| Oct 7, 2025 | 61.10 | 61.10 | 59.20 | 60.00 | 60.00 | -1.64% | 69,834 |
| Oct 3, 2025 | 61.30 | 61.30 | 61.00 | 61.00 | 61.00 | -0.81% | 20,058 |
| Oct 2, 2025 | 61.80 | 61.80 | 61.00 | 61.50 | 61.50 | 0.82% | 22,762 |