Wah Hong Industrial Corp. (TPEX:8240)
Taiwan
· Delayed Price · Currency is TWD 33.20
-0.60 (-1.78%)
At close: Dec 5, 2025
Wah Hong Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.75 | 33.80 | 33.15 | 33.20 | 33.20 | -1.78% | 79,203 |
| Dec 4, 2025 | 34.10 | 34.70 | 33.75 | 33.80 | 33.80 | 0.60% | 342,455 |
| Dec 3, 2025 | 33.50 | 33.95 | 33.50 | 33.60 | 33.60 | 0.45% | 126,203 |
| Dec 2, 2025 | 33.55 | 33.55 | 33.20 | 33.45 | 33.45 | 0.75% | 108,454 |
| Dec 1, 2025 | 33.45 | 33.90 | 33.15 | 33.20 | 33.20 | -0.15% | 107,725 |
| Nov 28, 2025 | 33.25 | 33.50 | 33.05 | 33.25 | 33.25 | 1.06% | 92,170 |
| Nov 27, 2025 | 33.40 | 33.45 | 32.85 | 32.90 | 32.90 | -1.50% | 85,939 |
| Nov 26, 2025 | 32.90 | 33.65 | 32.85 | 33.40 | 33.40 | 1.83% | 151,490 |
| Nov 25, 2025 | 31.85 | 33.20 | 31.85 | 32.80 | 32.80 | 4.13% | 172,834 |
| Nov 24, 2025 | 31.35 | 31.85 | 31.30 | 31.50 | 31.50 | 1.29% | 81,155 |
| Nov 21, 2025 | 31.75 | 32.15 | 31.00 | 31.10 | 31.10 | -2.81% | 149,342 |
| Nov 20, 2025 | 31.45 | 32.45 | 31.45 | 32.00 | 32.00 | 2.56% | 118,157 |
| Nov 19, 2025 | 31.50 | 31.55 | 31.00 | 31.20 | 31.20 | -0.95% | 108,258 |
| Nov 18, 2025 | 32.30 | 32.30 | 31.40 | 31.50 | 31.50 | -2.78% | 175,379 |
| Nov 17, 2025 | 32.85 | 32.85 | 32.30 | 32.40 | 32.40 | -1.22% | 123,241 |
| Nov 14, 2025 | 33.50 | 33.80 | 32.80 | 32.80 | 32.80 | -3.10% | 247,450 |
| Nov 13, 2025 | 34.25 | 34.75 | 33.45 | 33.85 | 33.85 | 0.45% | 440,170 |
| Nov 12, 2025 | 32.90 | 33.95 | 32.90 | 33.70 | 33.70 | 2.12% | 195,823 |
| Nov 11, 2025 | 32.65 | 33.20 | 32.55 | 33.00 | 33.00 | 1.38% | 144,500 |
| Nov 10, 2025 | 32.70 | 32.70 | 32.10 | 32.55 | 32.55 | - | 105,675 |
| Nov 7, 2025 | 32.70 | 32.80 | 32.30 | 32.55 | 32.55 | -1.51% | 105,574 |
| Nov 6, 2025 | 32.75 | 34.20 | 32.60 | 33.05 | 33.05 | 1.38% | 203,651 |
| Nov 5, 2025 | 32.20 | 32.60 | 31.70 | 32.60 | 32.60 | 1.24% | 144,887 |
| Nov 4, 2025 | 33.50 | 33.70 | 32.05 | 32.20 | 32.20 | -3.59% | 305,196 |
| Nov 3, 2025 | 33.55 | 33.85 | 33.40 | 33.40 | 33.40 | -0.74% | 169,158 |
| Oct 31, 2025 | 33.50 | 34.00 | 33.50 | 33.65 | 33.65 | 0.15% | 60,328 |
| Oct 30, 2025 | 34.20 | 34.65 | 33.20 | 33.60 | 33.60 | -1.61% | 165,477 |
| Oct 29, 2025 | 34.10 | 34.50 | 34.10 | 34.15 | 34.15 | 0.44% | 112,952 |
| Oct 28, 2025 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | -2.30% | 253,089 |
| Oct 27, 2025 | 34.85 | 34.85 | 34.40 | 34.80 | 34.80 | 0.29% | 205,921 |
| Oct 23, 2025 | 35.00 | 35.00 | 34.65 | 34.70 | 34.70 | -1.14% | 136,273 |
| Oct 22, 2025 | 35.05 | 35.55 | 34.90 | 35.10 | 35.10 | 1.01% | 184,621 |
| Oct 21, 2025 | 34.25 | 35.25 | 34.25 | 34.75 | 34.75 | 0.87% | 153,792 |
| Oct 20, 2025 | 34.50 | 34.90 | 34.40 | 34.45 | 34.45 | -0.14% | 137,520 |
| Oct 17, 2025 | 34.85 | 35.00 | 34.50 | 34.50 | 34.50 | -1.57% | 115,758 |
| Oct 16, 2025 | 34.60 | 35.40 | 34.60 | 35.05 | 35.05 | 1.30% | 186,163 |
| Oct 15, 2025 | 34.95 | 35.05 | 34.40 | 34.60 | 34.60 | -0.29% | 129,117 |
| Oct 14, 2025 | 35.30 | 35.70 | 34.60 | 34.70 | 34.70 | -1.56% | 312,094 |
| Oct 13, 2025 | 35.50 | 35.50 | 34.55 | 35.25 | 35.25 | -2.08% | 154,922 |
| Oct 9, 2025 | 36.10 | 36.30 | 35.80 | 36.00 | 36.00 | -0.14% | 151,202 |
| Oct 8, 2025 | 36.20 | 36.30 | 35.80 | 36.05 | 36.05 | -0.96% | 161,816 |
| Oct 7, 2025 | 36.65 | 37.05 | 36.25 | 36.40 | 36.40 | 0.55% | 206,989 |
| Oct 3, 2025 | 36.20 | 36.45 | 35.95 | 36.20 | 36.20 | -0.55% | 109,006 |
| Oct 2, 2025 | 37.00 | 37.30 | 36.15 | 36.40 | 36.40 | -1.09% | 168,243 |
| Oct 1, 2025 | 37.00 | 37.65 | 36.80 | 36.80 | 36.80 | -0.41% | 158,212 |
| Sep 30, 2025 | 36.55 | 37.00 | 36.40 | 36.95 | 36.95 | 1.51% | 171,077 |
| Sep 26, 2025 | 38.00 | 38.00 | 35.65 | 36.40 | 36.40 | -5.33% | 671,028 |
| Sep 25, 2025 | 38.90 | 40.40 | 38.40 | 38.45 | 38.45 | -1.03% | 394,600 |
| Sep 24, 2025 | 39.00 | 39.15 | 38.60 | 38.85 | 38.85 | 0.26% | 147,375 |
| Sep 23, 2025 | 39.35 | 39.55 | 38.25 | 38.75 | 38.75 | -0.39% | 221,437 |
| Sep 22, 2025 | 39.40 | 39.60 | 38.90 | 38.90 | 38.90 | 0.52% | 201,069 |
| Sep 19, 2025 | 39.00 | 39.05 | 38.50 | 38.70 | 38.70 | - | 159,846 |
| Sep 18, 2025 | 39.05 | 39.40 | 38.70 | 38.70 | 38.70 | -0.64% | 197,609 |
| Sep 17, 2025 | 38.80 | 39.60 | 38.70 | 38.95 | 38.95 | 0.39% | 192,970 |
| Sep 16, 2025 | 39.35 | 39.40 | 38.60 | 38.80 | 38.80 | -1.40% | 276,289 |
| Sep 15, 2025 | 40.50 | 40.50 | 39.00 | 39.35 | 39.35 | -1.25% | 315,929 |
| Sep 12, 2025 | 39.15 | 40.40 | 39.15 | 39.85 | 39.85 | 1.66% | 285,360 |
| Sep 11, 2025 | 40.85 | 40.85 | 38.80 | 39.20 | 39.20 | -3.92% | 855,307 |
| Sep 10, 2025 | 41.70 | 41.70 | 40.80 | 40.80 | 40.80 | -1.92% | 480,307 |
| Sep 9, 2025 | 41.70 | 42.10 | 41.45 | 41.60 | 41.60 | -0.24% | 360,091 |
| Sep 8, 2025 | 41.70 | 41.85 | 41.15 | 41.70 | 41.70 | -0.36% | 436,154 |
| Sep 5, 2025 | 42.25 | 42.25 | 41.80 | 41.85 | 41.85 | -0.36% | 389,997 |
| Sep 4, 2025 | 43.00 | 43.55 | 41.60 | 42.00 | 42.00 | -1.98% | 1,175,452 |
| Sep 3, 2025 | 39.50 | 43.70 | 39.50 | 42.85 | 42.85 | 7.66% | 2,437,974 |
| Sep 2, 2025 | 40.60 | 41.00 | 39.60 | 39.80 | 39.80 | -1.73% | 435,454 |
| Sep 1, 2025 | 42.20 | 42.25 | 40.30 | 40.50 | 40.50 | -4.71% | 797,438 |
| Aug 29, 2025 | 43.25 | 43.25 | 42.35 | 42.50 | 42.50 | -1.85% | 1,276,043 |
| Aug 28, 2025 | 42.50 | 44.20 | 41.55 | 43.30 | 43.30 | 2.00% | 4,362,915 |
| Aug 27, 2025 | 41.80 | 43.90 | 40.65 | 42.45 | 42.45 | 3.28% | 2,936,437 |
| Aug 26, 2025 | 41.05 | 42.15 | 40.50 | 41.10 | 41.10 | 1.48% | 1,008,912 |
| Aug 25, 2025 | 41.65 | 42.00 | 40.40 | 40.50 | 40.50 | 0.37% | 987,895 |
| Aug 22, 2025 | 39.25 | 41.90 | 39.25 | 40.35 | 40.35 | 3.73% | 2,172,249 |
| Aug 21, 2025 | 38.50 | 39.50 | 38.50 | 38.90 | 38.90 | 1.57% | 458,021 |
| Aug 20, 2025 | 39.75 | 39.75 | 37.95 | 38.30 | 38.30 | -2.92% | 764,811 |
| Aug 19, 2025 | 41.00 | 41.00 | 39.30 | 39.45 | 39.45 | -3.78% | 1,270,065 |
| Aug 18, 2025 | 42.50 | 45.20 | 41.00 | 41.00 | 41.00 | -3.53% | 3,563,003 |
| Aug 15, 2025 | 38.60 | 42.50 | 38.25 | 42.50 | 42.50 | 9.96% | 2,986,687 |
| Aug 14, 2025 | 39.75 | 39.75 | 38.55 | 38.65 | 38.65 | -1.65% | 807,495 |
| Aug 13, 2025 | 39.60 | 40.50 | 38.85 | 39.30 | 39.30 | -1.50% | 1,983,534 |
| Aug 12, 2025 | 37.80 | 40.40 | 37.70 | 39.90 | 39.90 | 5.98% | 4,111,818 |
| Aug 11, 2025 | 35.60 | 37.95 | 35.35 | 37.65 | 37.65 | 5.76% | 986,092 |
| Aug 8, 2025 | 36.00 | 36.85 | 35.30 | 35.60 | 35.60 | -1.52% | 434,282 |
| Aug 7, 2025 | 36.80 | 37.35 | 36.15 | 36.15 | 36.15 | -1.90% | 566,128 |
| Aug 6, 2025 | 38.05 | 38.05 | 36.80 | 36.85 | 36.85 | -3.15% | 934,111 |
| Aug 5, 2025 | 38.60 | 38.60 | 37.80 | 38.05 | 38.05 | -0.91% | 1,058,638 |
| Aug 4, 2025 | 37.75 | 40.35 | 37.55 | 38.40 | 38.40 | 4.49% | 2,972,582 |
| Aug 1, 2025 | 37.10 | 38.85 | 36.65 | 36.75 | 36.75 | -4.30% | 1,600,233 |
| Jul 31, 2025 | 37.65 | 39.45 | 37.25 | 38.40 | 38.40 | 4.49% | 4,614,028 |
| Jul 30, 2025 | 34.10 | 36.75 | 33.35 | 36.75 | 36.75 | 9.87% | 3,009,516 |
| Jul 29, 2025 | 31.65 | 34.30 | 31.65 | 33.45 | 33.45 | 7.21% | 2,179,409 |
| Jul 28, 2025 | 31.00 | 31.75 | 30.55 | 31.20 | 31.20 | 0.81% | 174,082 |
| Jul 25, 2025 | 31.20 | 31.20 | 30.85 | 30.95 | 30.95 | 0.16% | 121,004 |
| Jul 24, 2025 | 30.40 | 31.50 | 30.40 | 30.90 | 30.90 | 1.64% | 139,408 |
| Jul 23, 2025 | 30.10 | 30.45 | 30.10 | 30.40 | 30.40 | 1.16% | 69,829 |
| Jul 22, 2025 | 30.50 | 30.65 | 29.80 | 30.05 | 30.05 | -1.64% | 112,622 |
| Jul 21, 2025 | 30.50 | 30.90 | 30.50 | 30.55 | 30.55 | -1.45% | 74,480 |
| Jul 18, 2025 | 31.30 | 31.30 | 30.95 | 31.00 | 31.00 | -0.96% | 82,088 |
| Jul 17, 2025 | 30.40 | 31.30 | 30.40 | 31.30 | 31.30 | 3.64% | 122,620 |
| Jul 16, 2025 | 30.50 | 30.60 | 30.20 | 30.20 | 30.20 | -0.49% | 46,016 |
| Jul 15, 2025 | 30.05 | 30.45 | 30.00 | 30.35 | 30.35 | 1.00% | 88,497 |