Wah Hong Industrial Corp. (TPEX:8240)
Taiwan
· Delayed Price · Currency is TWD 39.25
-2.25 (-5.42%)
At close: Mar 9, 2026
Wah Hong Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.35 | 42.45 | 38.60 | 41.50 | 41.50 | 6.27% | 1,172,019 |
| Mar 5, 2026 | 38.70 | 39.35 | 38.65 | 39.05 | 39.05 | 3.17% | 235,998 |
| Mar 4, 2026 | 38.85 | 39.20 | 37.85 | 37.85 | 37.85 | -4.18% | 475,948 |
| Mar 3, 2026 | 40.70 | 41.10 | 39.50 | 39.50 | 39.50 | -1.99% | 243,484 |
| Mar 2, 2026 | 39.55 | 40.90 | 39.50 | 40.30 | 40.30 | -1.71% | 235,902 |
| Feb 26, 2026 | 40.85 | 41.70 | 40.55 | 41.00 | 41.00 | 0.49% | 278,113 |
| Feb 25, 2026 | 41.70 | 41.80 | 40.45 | 40.80 | 40.80 | -1.33% | 347,330 |
| Feb 24, 2026 | 41.00 | 41.55 | 41.00 | 41.35 | 41.35 | -1.08% | 240,340 |
| Feb 23, 2026 | 39.15 | 42.25 | 38.75 | 41.80 | 41.80 | 7.18% | 1,242,834 |
| Feb 11, 2026 | 38.90 | 39.20 | 38.80 | 39.00 | 39.00 | 0.26% | 224,809 |
| Feb 10, 2026 | 39.55 | 39.55 | 38.65 | 38.90 | 38.90 | -1.39% | 263,836 |
| Feb 9, 2026 | 40.05 | 40.40 | 39.20 | 39.45 | 39.45 | -0.63% | 256,871 |
| Feb 6, 2026 | 39.65 | 40.40 | 38.25 | 39.70 | 39.70 | 0.51% | 420,193 |
| Feb 5, 2026 | 40.45 | 41.00 | 39.50 | 39.50 | 39.50 | -1.74% | 325,686 |
| Feb 4, 2026 | 39.00 | 40.65 | 39.00 | 40.20 | 40.20 | 1.77% | 280,228 |
| Feb 3, 2026 | 41.40 | 41.65 | 38.60 | 39.50 | 39.50 | -3.07% | 708,359 |
| Feb 2, 2026 | 41.00 | 41.40 | 40.10 | 40.75 | 40.75 | -1.81% | 512,034 |
| Jan 30, 2026 | 42.55 | 42.55 | 40.65 | 41.50 | 41.50 | -1.89% | 948,138 |
| Jan 29, 2026 | 42.30 | 43.00 | 41.00 | 42.30 | 42.30 | 0.71% | 1,080,879 |
| Jan 28, 2026 | 42.65 | 42.80 | 41.50 | 42.00 | 42.00 | -2.10% | 1,201,512 |
| Jan 27, 2026 | 42.00 | 43.70 | 41.30 | 42.90 | 42.90 | 3.25% | 1,391,178 |
| Jan 26, 2026 | 41.75 | 41.85 | 40.80 | 41.55 | 41.55 | 1.22% | 586,448 |
| Jan 23, 2026 | 42.30 | 42.30 | 40.85 | 41.05 | 41.05 | -1.44% | 793,792 |
| Jan 22, 2026 | 42.60 | 42.60 | 41.25 | 41.65 | 41.65 | 0.36% | 790,749 |
| Jan 21, 2026 | 42.60 | 43.25 | 41.35 | 41.50 | 41.50 | -3.71% | 1,133,367 |
| Jan 20, 2026 | 43.65 | 44.75 | 43.00 | 43.10 | 43.10 | -0.35% | 950,199 |
| Jan 19, 2026 | 43.60 | 44.50 | 42.60 | 43.25 | 43.25 | - | 1,408,089 |
| Jan 16, 2026 | 45.80 | 45.85 | 43.10 | 43.25 | 43.25 | -4.74% | 1,732,458 |
| Jan 15, 2026 | 46.20 | 46.20 | 44.55 | 45.40 | 45.40 | -1.73% | 1,993,171 |
| Jan 14, 2026 | 44.45 | 48.00 | 44.20 | 46.20 | 46.20 | 4.76% | 9,876,170 |
| Jan 13, 2026 | 41.90 | 44.20 | 41.40 | 44.10 | 44.10 | 6.65% | 6,640,940 |
| Jan 12, 2026 | 41.55 | 41.55 | 39.90 | 41.35 | 41.35 | -0.48% | 1,780,308 |
| Jan 9, 2026 | 43.35 | 43.50 | 41.00 | 41.55 | 41.55 | -2.58% | 4,853,523 |
| Jan 8, 2026 | 39.70 | 43.25 | 38.70 | 42.65 | 42.65 | 6.89% | 4,139,413 |
| Jan 7, 2026 | 40.50 | 41.05 | 39.40 | 39.90 | 39.90 | -3.16% | 2,007,011 |
| Jan 6, 2026 | 38.60 | 42.55 | 38.00 | 41.20 | 41.20 | 6.46% | 9,186,290 |
| Jan 5, 2026 | 37.50 | 38.80 | 35.70 | 38.70 | 38.70 | 3.61% | 1,304,455 |
| Jan 2, 2026 | 37.10 | 38.55 | 37.05 | 37.35 | 37.35 | 1.49% | 1,187,364 |
| Dec 31, 2025 | 37.80 | 38.15 | 36.35 | 36.80 | 36.80 | -1.87% | 1,154,284 |
| Dec 30, 2025 | 38.15 | 39.05 | 36.90 | 37.50 | 37.50 | 1.49% | 3,330,335 |
| Dec 29, 2025 | 33.60 | 36.95 | 33.50 | 36.95 | 36.95 | 9.97% | 1,667,227 |
| Dec 26, 2025 | 34.00 | 34.05 | 33.30 | 33.60 | 33.60 | -0.88% | 105,732 |
| Dec 24, 2025 | 33.75 | 34.10 | 33.75 | 33.90 | 33.90 | 0.44% | 81,089 |
| Dec 23, 2025 | 34.40 | 34.40 | 33.60 | 33.75 | 33.75 | -1.03% | 88,381 |
| Dec 22, 2025 | 34.20 | 34.30 | 33.70 | 34.10 | 34.10 | 2.25% | 205,800 |
| Dec 19, 2025 | 33.35 | 33.90 | 33.10 | 33.35 | 33.35 | 1.37% | 97,159 |
| Dec 18, 2025 | 33.70 | 33.70 | 32.80 | 32.90 | 32.90 | -2.52% | 204,643 |
| Dec 17, 2025 | 33.50 | 34.50 | 33.50 | 33.75 | 33.75 | 2.58% | 427,619 |
| Dec 16, 2025 | 33.50 | 33.50 | 32.50 | 32.90 | 32.90 | -2.37% | 74,552 |
| Dec 15, 2025 | 32.55 | 33.95 | 32.55 | 33.70 | 33.70 | 3.37% | 96,406 |
| Dec 12, 2025 | 32.70 | 32.90 | 32.60 | 32.60 | 32.60 | - | 56,341 |
| Dec 11, 2025 | 33.20 | 33.20 | 32.40 | 32.60 | 32.60 | -1.81% | 106,268 |
| Dec 10, 2025 | 33.15 | 33.55 | 33.10 | 33.20 | 33.20 | 1.22% | 131,035 |
| Dec 9, 2025 | 32.95 | 33.05 | 32.40 | 32.80 | 32.80 | - | 193,553 |
| Dec 8, 2025 | 33.05 | 33.10 | 32.70 | 32.80 | 32.80 | -1.20% | 120,694 |
| 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 |