Wonder Pets Enterprises Corporation (TPEX:6968)
Taiwan
· Delayed Price · Currency is TWD 43.55
+0.10 (0.23%)
Apr 29, 2026, 1:30 PM CST
Wonder Pets Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.00 | 43.60 | 42.95 | 43.55 | 43.55 | 0.23% | 63,277 |
| Apr 28, 2026 | 43.85 | 43.85 | 43.10 | 43.45 | 43.45 | -0.91% | 37,379 |
| Apr 27, 2026 | 43.60 | 45.00 | 43.00 | 43.85 | 43.85 | -0.11% | 69,496 |
| Apr 24, 2026 | 44.80 | 44.80 | 42.85 | 43.90 | 43.90 | -2.34% | 163,121 |
| Apr 23, 2026 | 44.95 | 45.00 | 44.65 | 44.95 | 44.95 | - | 118,780 |
| Apr 22, 2026 | 45.20 | 45.20 | 44.80 | 44.95 | 44.95 | -0.55% | 88,742 |
| Apr 21, 2026 | 45.70 | 45.70 | 44.80 | 45.20 | 45.20 | -1.09% | 143,035 |
| Apr 20, 2026 | 46.20 | 46.30 | 45.70 | 45.70 | 45.70 | -1.93% | 62,371 |
| Apr 17, 2026 | 47.00 | 47.20 | 46.60 | 46.60 | 46.60 | -0.75% | 30,158 |
| Apr 16, 2026 | 47.50 | 47.50 | 46.70 | 46.95 | 46.95 | -0.53% | 95,799 |
| Apr 15, 2026 | 47.00 | 47.75 | 46.40 | 47.20 | 47.20 | - | 61,314 |
| Apr 14, 2026 | 46.10 | 47.40 | 46.05 | 47.20 | 47.20 | 2.72% | 39,447 |
| Apr 13, 2026 | 45.80 | 46.05 | 45.75 | 45.95 | 45.95 | 0.33% | 25,418 |
| Apr 10, 2026 | 46.25 | 46.30 | 45.50 | 45.80 | 45.80 | -0.22% | 19,269 |
| Apr 9, 2026 | 45.70 | 45.90 | 45.65 | 45.90 | 45.90 | 0.66% | 50,085 |
| Apr 8, 2026 | 45.70 | 45.80 | 45.45 | 45.60 | 45.60 | 0.44% | 24,864 |
| Apr 7, 2026 | 44.80 | 45.40 | 44.80 | 45.40 | 45.40 | 1.34% | 91,878 |
| Apr 2, 2026 | 45.50 | 45.55 | 44.80 | 44.80 | 44.80 | -1.65% | 84,974 |
| Apr 1, 2026 | 45.40 | 45.95 | 45.40 | 45.55 | 45.55 | -0.22% | 14,291 |
| Mar 31, 2026 | 46.05 | 46.10 | 45.20 | 45.65 | 45.65 | -0.87% | 34,953 |
| Mar 30, 2026 | 46.65 | 46.80 | 46.05 | 46.05 | 46.05 | -1.29% | 29,356 |
| Mar 27, 2026 | 46.70 | 47.00 | 46.20 | 46.65 | 46.65 | -0.53% | 55,649 |
| Mar 26, 2026 | 46.85 | 47.40 | 46.70 | 46.90 | 46.90 | -0.21% | 45,182 |
| Mar 25, 2026 | 47.05 | 47.80 | 46.90 | 47.00 | 47.00 | - | 21,302 |
| Mar 24, 2026 | 47.20 | 48.45 | 47.00 | 47.00 | 47.00 | - | 30,818 |
| Mar 23, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.29% | 37,483 |
| Mar 20, 2026 | 48.10 | 48.65 | 47.50 | 48.10 | 48.10 | - | 38,224 |
| Mar 19, 2026 | 48.30 | 48.50 | 48.00 | 48.10 | 48.10 | -0.82% | 75,957 |
| Mar 18, 2026 | 47.55 | 49.30 | 47.50 | 48.50 | 48.50 | 2.11% | 67,292 |
| Mar 17, 2026 | 47.25 | 47.80 | 47.25 | 47.50 | 47.50 | - | 18,774 |
| Mar 16, 2026 | 47.95 | 47.95 | 47.20 | 47.50 | 47.50 | 0.21% | 10,295 |
| Mar 13, 2026 | 46.75 | 47.40 | 46.75 | 47.40 | 47.40 | 1.28% | 21,251 |
| Mar 12, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | -0.43% | 9,329 |
| Mar 11, 2026 | 46.80 | 47.40 | 46.35 | 47.00 | 47.00 | 0.21% | 27,689 |
| Mar 10, 2026 | 45.80 | 47.00 | 45.70 | 46.90 | 46.90 | 4.11% | 36,952 |
| 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 |