W&B Technology Ltd. (TPEX:7744)
Taiwan
· Delayed Price · Currency is TWD 282.00
0.00 (0.00%)
At close: Dec 5, 2025
W&B Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 283.00 | 285.00 | 280.00 | 282.00 | 282.00 | - | 136,912 |
| Dec 4, 2025 | 286.00 | 286.00 | 281.50 | 282.00 | 282.00 | -0.70% | 86,568 |
| Dec 3, 2025 | 283.50 | 287.50 | 281.50 | 284.00 | 284.00 | 0.53% | 213,372 |
| Dec 2, 2025 | 283.00 | 285.50 | 279.50 | 282.50 | 282.50 | -0.18% | 214,881 |
| Dec 1, 2025 | 284.50 | 286.00 | 280.00 | 283.00 | 283.00 | -0.53% | 272,288 |
| Nov 28, 2025 | 285.50 | 288.00 | 282.00 | 284.50 | 284.50 | 0.35% | 304,905 |
| Nov 27, 2025 | 286.00 | 291.50 | 280.00 | 283.50 | 283.50 | -9.13% | 878,881 |
| Nov 26, 2025 | 309.50 | 314.50 | 302.00 | 312.00 | 312.00 | 0.81% | 47,108 |
| Nov 25, 2025 | 312.00 | 315.00 | 309.50 | 309.50 | 309.50 | -0.80% | 37,786 |
| Nov 24, 2025 | 311.00 | 315.00 | 306.50 | 312.00 | 312.00 | 0.65% | 14,368 |
| Nov 21, 2025 | 291.50 | 315.00 | 291.50 | 310.00 | 310.00 | 3.33% | 38,606 |
| Nov 20, 2025 | 303.00 | 304.50 | 298.50 | 300.00 | 300.00 | -1.32% | 17,015 |
| Nov 19, 2025 | 306.50 | 306.50 | 291.50 | 304.00 | 304.00 | 2.01% | 38,188 |
| Nov 18, 2025 | 330.00 | 330.00 | 298.00 | 298.00 | 298.00 | -9.70% | 97,437 |
| Nov 17, 2025 | 345.00 | 345.00 | 325.00 | 330.00 | 330.00 | -4.49% | 10,929 |
| Nov 14, 2025 | 340.00 | 349.50 | 340.00 | 345.50 | 345.50 | 0.73% | 47,759 |
| Nov 13, 2025 | 335.50 | 350.00 | 335.50 | 343.00 | 343.00 | -2.42% | 16,322 |
| Nov 12, 2025 | 351.50 | 354.50 | 350.50 | 351.50 | 351.50 | 2.48% | 10,537 |
| Nov 11, 2025 | 352.00 | 354.00 | 343.00 | 343.00 | 343.00 | -2.28% | 18,052 |
| Nov 10, 2025 | 351.50 | 355.00 | 329.00 | 351.00 | 351.00 | -3.57% | 56,616 |
| Nov 7, 2025 | 350.50 | 367.00 | 350.50 | 364.00 | 364.00 | -0.68% | 8,508 |
| Nov 6, 2025 | 371.00 | 371.00 | 353.50 | 366.50 | 366.50 | -1.21% | 11,388 |
| Nov 5, 2025 | 345.50 | 371.00 | 341.00 | 371.00 | 371.00 | 3.49% | 50,060 |
| Nov 4, 2025 | 367.00 | 367.00 | 356.00 | 358.50 | 358.50 | -0.97% | 32,430 |
| Nov 3, 2025 | 360.50 | 370.00 | 350.50 | 362.00 | 362.00 | -0.69% | 81,530 |
| Oct 31, 2025 | 354.50 | 364.50 | 351.50 | 364.50 | 364.50 | 2.82% | 37,985 |
| Oct 30, 2025 | 348.50 | 354.50 | 345.00 | 354.50 | 354.50 | 1.72% | 20,274 |
| Oct 29, 2025 | 354.00 | 354.00 | 346.00 | 348.50 | 348.50 | -1.13% | 21,872 |
| Oct 28, 2025 | 357.50 | 357.50 | 350.00 | 352.50 | 352.50 | -1.26% | 26,909 |
| Oct 27, 2025 | 341.00 | 357.50 | 340.50 | 357.00 | 357.00 | 6.73% | 20,441 |
| Oct 23, 2025 | 340.00 | 349.50 | 334.50 | 334.50 | 334.50 | -3.60% | 21,636 |
| Oct 22, 2025 | 340.00 | 350.00 | 340.00 | 347.00 | 347.00 | 0.29% | 13,953 |
| Oct 21, 2025 | 343.50 | 351.00 | 342.00 | 346.00 | 346.00 | -1.28% | 11,401 |
| Oct 20, 2025 | 345.00 | 356.50 | 345.00 | 350.50 | 350.50 | -1.68% | 31,432 |
| Oct 17, 2025 | 347.00 | 360.00 | 347.00 | 356.50 | 356.50 | -0.83% | 6,721 |
| Oct 16, 2025 | 351.50 | 365.00 | 346.50 | 359.50 | 359.50 | - | 17,809 |
| Oct 15, 2025 | 357.00 | 359.50 | 347.50 | 359.50 | 359.50 | 2.42% | 14,729 |
| Oct 14, 2025 | 361.00 | 370.00 | 343.50 | 351.00 | 351.00 | -2.90% | 75,325 |
| Oct 13, 2025 | 366.00 | 366.00 | 347.00 | 361.50 | 361.50 | -4.49% | 67,139 |
| Oct 9, 2025 | 375.50 | 386.00 | 365.50 | 378.50 | 378.50 | 0.66% | 73,212 |
| Oct 8, 2025 | 366.50 | 376.00 | 361.00 | 376.00 | 376.00 | 0.67% | 44,768 |
| Oct 7, 2025 | 355.00 | 376.50 | 355.00 | 373.50 | 373.50 | 5.36% | 69,932 |
| Oct 3, 2025 | 360.50 | 360.50 | 343.50 | 354.50 | 354.50 | -0.70% | 34,649 |
| Oct 2, 2025 | 369.50 | 369.50 | 354.50 | 357.00 | 357.00 | -2.59% | 50,962 |
| Oct 1, 2025 | 380.00 | 380.00 | 355.00 | 366.50 | 366.50 | -2.53% | 59,687 |
| Sep 30, 2025 | 376.00 | 390.00 | 370.00 | 376.00 | 376.00 | 0.27% | 96,000 |
| Sep 26, 2025 | 390.00 | 390.00 | 358.50 | 375.00 | 375.00 | -2.72% | 166,558 |
| Sep 25, 2025 | 335.00 | 398.00 | 334.00 | 385.50 | 385.50 | 16.47% | 313,486 |
| Sep 24, 2025 | 325.50 | 340.00 | 325.00 | 331.00 | 331.00 | 2.16% | 54,628 |
| Sep 23, 2025 | 324.00 | 330.00 | 320.00 | 324.00 | 324.00 | 1.41% | 52,696 |
| Sep 22, 2025 | 323.00 | 325.00 | 312.00 | 319.50 | 319.50 | 0.79% | 36,911 |
| Sep 19, 2025 | 320.00 | 324.00 | 310.00 | 317.00 | 317.00 | 2.26% | 11,252 |
| Sep 18, 2025 | 305.00 | 315.00 | 305.00 | 310.00 | 310.00 | 0.98% | 30,462 |
| Sep 17, 2025 | 318.00 | 321.50 | 305.50 | 307.00 | 307.00 | -3.46% | 45,286 |
| Sep 16, 2025 | 327.00 | 327.00 | 317.50 | 318.00 | 318.00 | -0.47% | 53,786 |
| Sep 15, 2025 | 330.00 | 332.00 | 317.00 | 319.50 | 319.50 | -3.47% | 38,638 |
| Sep 12, 2025 | 340.00 | 340.00 | 330.50 | 331.00 | 331.00 | -2.07% | 40,555 |
| Sep 11, 2025 | 342.00 | 342.00 | 332.00 | 338.00 | 338.00 | -0.44% | 50,988 |
| Sep 10, 2025 | 335.50 | 343.00 | 330.50 | 339.50 | 339.50 | -0.15% | 91,497 |
| Sep 9, 2025 | 330.00 | 351.50 | 328.00 | 340.00 | 340.00 | 4.94% | 95,323 |
| Sep 8, 2025 | 323.00 | 329.50 | 318.00 | 324.00 | 324.00 | -0.92% | 37,423 |
| Sep 5, 2025 | 340.00 | 340.00 | 319.00 | 327.00 | 327.00 | -3.11% | 49,820 |
| Sep 4, 2025 | 340.00 | 340.00 | 332.00 | 337.50 | 337.50 | -0.15% | 37,157 |
| Sep 3, 2025 | 339.00 | 339.00 | 329.00 | 338.00 | 338.00 | -0.29% | 45,073 |
| Sep 2, 2025 | 326.00 | 339.50 | 326.00 | 339.00 | 339.00 | 3.99% | 134,778 |
| Sep 1, 2025 | 320.00 | 336.00 | 319.00 | 326.00 | 326.00 | 1.56% | 113,695 |
| Aug 29, 2025 | 309.50 | 329.50 | 309.50 | 321.00 | 321.00 | 3.72% | 43,429 |
| Aug 28, 2025 | 309.50 | 318.50 | 303.50 | 309.50 | 309.50 | -2.67% | 76,457 |
| Aug 27, 2025 | 313.50 | 329.00 | 305.00 | 318.00 | 318.00 | -1.85% | 123,726 |
| Aug 26, 2025 | 331.50 | 340.00 | 319.00 | 324.00 | 324.00 | -2.26% | 122,504 |
| Aug 25, 2025 | 320.00 | 335.00 | 318.00 | 331.50 | 331.50 | 4.08% | 80,977 |
| Aug 22, 2025 | 318.00 | 331.50 | 313.00 | 318.50 | 318.50 | -2.45% | 42,205 |
| Aug 21, 2025 | 312.00 | 329.50 | 312.00 | 326.50 | 326.50 | 0.62% | 56,891 |
| Aug 20, 2025 | 328.00 | 332.50 | 307.00 | 324.50 | 324.50 | -1.07% | 108,626 |
| Aug 19, 2025 | 331.50 | 331.50 | 316.50 | 328.00 | 328.00 | -0.30% | 117,886 |
| Aug 18, 2025 | 312.00 | 332.50 | 297.00 | 329.00 | 329.00 | 6.82% | 123,808 |
| Aug 15, 2025 | 341.00 | 341.00 | 308.00 | 308.00 | 308.00 | -9.41% | 135,767 |
| Aug 14, 2025 | 294.00 | 340.50 | 285.00 | 340.00 | 340.00 | 15.84% | 436,148 |
| Aug 13, 2025 | 262.00 | 300.00 | 261.00 | 293.50 | 293.50 | 13.98% | 151,999 |
| Aug 12, 2025 | 262.50 | 263.50 | 254.00 | 257.50 | 257.50 | -2.46% | 54,231 |
| Aug 11, 2025 | 272.00 | 275.00 | 254.00 | 264.00 | 264.00 | -2.94% | 178,034 |
| Aug 8, 2025 | 245.00 | 292.50 | 244.00 | 272.00 | 272.00 | 11.25% | 262,008 |
| Aug 7, 2025 | 235.00 | 250.00 | 234.00 | 244.50 | 244.50 | 6.07% | 69,389 |
| Aug 6, 2025 | 219.00 | 245.00 | 212.00 | 230.50 | 230.50 | 5.98% | 192,587 |
| Aug 5, 2025 | 211.00 | 222.00 | 211.00 | 217.50 | 217.50 | 3.33% | 78,181 |
| Aug 4, 2025 | 210.00 | 225.00 | 204.00 | 210.50 | 210.50 | 0.24% | 95,721 |
| Aug 1, 2025 | 208.00 | 211.50 | 195.00 | 210.00 | 210.00 | -0.47% | 48,779 |
| Jul 31, 2025 | 205.00 | 211.00 | 200.00 | 211.00 | 211.00 | 3.94% | 81,776 |
| Jul 30, 2025 | 210.50 | 210.50 | 195.00 | 203.00 | 203.00 | -2.64% | 79,106 |
| Jul 29, 2025 | 208.00 | 215.00 | 202.50 | 208.50 | 208.50 | 0.97% | 129,718 |
| Jul 28, 2025 | 191.00 | 208.00 | 190.50 | 206.50 | 206.50 | 8.12% | 104,950 |
| Jul 25, 2025 | 185.00 | 202.00 | 184.00 | 191.00 | 191.00 | 2.41% | 160,717 |
| Jul 24, 2025 | 183.50 | 188.00 | 181.00 | 186.50 | 186.50 | 1.63% | 42,308 |
| Jul 23, 2025 | 184.00 | 184.00 | 179.00 | 183.50 | 183.50 | 2.51% | 8,523 |
| Jul 22, 2025 | 186.00 | 191.00 | 175.00 | 179.00 | 179.00 | -4.02% | 59,981 |
| Jul 21, 2025 | 183.00 | 192.00 | 180.00 | 186.50 | 186.50 | 1.36% | 73,352 |
| Jul 18, 2025 | 182.00 | 184.50 | 176.00 | 184.00 | 184.00 | 1.10% | 79,330 |
| Jul 17, 2025 | 173.00 | 182.00 | 173.00 | 182.00 | 182.00 | 2.25% | 29,251 |
| Jul 16, 2025 | 176.00 | 179.50 | 174.00 | 178.00 | 178.00 | -0.84% | 35,532 |
| Jul 15, 2025 | 176.00 | 184.00 | 176.00 | 179.50 | 179.50 | 2.57% | 127,829 |