Wah Hong Industrial Corp. (TPEX:8240)
Taiwan
· Delayed Price · Currency is TWD 68.60
-4.40 (-6.03%)
Apr 29, 2026, 1:30 PM CST
Wah Hong Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.70 | 81.80 | 72.80 | 73.00 | 73.00 | -2.41% | 21,444,381 |
| Apr 27, 2026 | 73.90 | 74.80 | 73.30 | 74.80 | 74.80 | 10.00% | 6,154,261 |
| Apr 24, 2026 | 73.90 | 76.70 | 67.20 | 68.00 | 68.00 | -6.59% | 20,184,330 |
| Apr 23, 2026 | 70.80 | 72.80 | 66.60 | 72.80 | 72.80 | 9.97% | 18,990,047 |
| Apr 22, 2026 | 63.50 | 68.20 | 62.60 | 66.20 | 66.20 | 5.08% | 6,430,577 |
| Apr 21, 2026 | 63.00 | 63.90 | 62.00 | 63.00 | 63.00 | - | 1,846,200 |
| Apr 20, 2026 | 66.80 | 67.30 | 62.90 | 63.00 | 63.00 | -4.98% | 3,586,881 |
| Apr 17, 2026 | 65.00 | 68.40 | 64.60 | 66.30 | 66.30 | 2.95% | 7,761,839 |
| Apr 16, 2026 | 62.50 | 65.90 | 60.00 | 64.40 | 64.40 | 3.04% | 5,312,467 |
| Apr 15, 2026 | 63.20 | 64.50 | 61.50 | 62.50 | 62.50 | -0.16% | 4,200,332 |
| Apr 14, 2026 | 63.00 | 68.50 | 62.10 | 62.60 | 62.60 | 0.48% | 13,877,845 |
| Apr 13, 2026 | 63.40 | 64.50 | 61.20 | 62.30 | 62.30 | -1.74% | 11,263,000 |
| Apr 10, 2026 | 62.00 | 63.40 | 60.60 | 63.40 | 63.40 | 9.88% | 7,891,385 |
| Apr 9, 2026 | 54.50 | 58.50 | 52.90 | 57.70 | 57.70 | 5.87% | 3,884,738 |
| Apr 8, 2026 | 52.40 | 55.50 | 50.20 | 54.50 | 54.50 | 4.61% | 2,683,055 |
| Apr 7, 2026 | 52.40 | 53.40 | 50.60 | 52.10 | 52.10 | -4.58% | 1,797,626 |
| Apr 2, 2026 | 56.50 | 56.60 | 54.20 | 54.60 | 54.60 | -2.50% | 875,143 |
| Apr 1, 2026 | 53.50 | 56.00 | 53.50 | 56.00 | 56.00 | 8.32% | 754,681 |
| Mar 31, 2026 | 54.00 | 54.50 | 50.90 | 51.70 | 51.70 | -2.45% | 608,721 |
| Mar 30, 2026 | 52.80 | 54.60 | 52.50 | 53.00 | 53.00 | -0.75% | 645,749 |
| Mar 27, 2026 | 50.00 | 53.40 | 50.00 | 53.40 | 53.40 | 5.33% | 684,740 |
| Mar 26, 2026 | 55.70 | 55.70 | 50.20 | 50.70 | 50.70 | -8.81% | 1,170,361 |
| Mar 25, 2026 | 55.00 | 56.50 | 54.60 | 55.60 | 55.60 | 2.02% | 749,463 |
| Mar 24, 2026 | 57.00 | 57.00 | 50.60 | 54.50 | 54.50 | -1.09% | 1,097,208 |
| Mar 23, 2026 | 53.70 | 55.20 | 53.20 | 55.10 | 55.10 | -1.61% | 1,258,888 |
| Mar 20, 2026 | 58.80 | 58.80 | 54.50 | 56.00 | 56.00 | -6.04% | 2,197,951 |
| Mar 19, 2026 | 63.00 | 63.20 | 58.20 | 59.60 | 59.60 | - | 14,102,840 |
| Mar 18, 2026 | 58.10 | 59.60 | 58.00 | 59.60 | 59.60 | 9.96% | 4,003,636 |
| Mar 17, 2026 | 53.40 | 54.20 | 53.10 | 54.20 | 54.20 | 9.94% | 6,170,647 |
| Mar 16, 2026 | 46.15 | 49.90 | 45.80 | 49.30 | 49.30 | 7.41% | 10,087,550 |
| Mar 13, 2026 | 45.50 | 47.90 | 45.00 | 45.90 | 45.90 | - | 4,937,707 |
| Mar 12, 2026 | 42.80 | 46.20 | 42.40 | 45.90 | 45.90 | 8.00% | 5,566,704 |
| Mar 11, 2026 | 40.20 | 42.70 | 40.20 | 42.50 | 42.50 | 6.25% | 800,534 |
| Mar 10, 2026 | 40.40 | 40.75 | 39.70 | 40.00 | 40.00 | 1.91% | 300,972 |
| Mar 9, 2026 | 39.80 | 41.90 | 38.80 | 39.25 | 39.25 | -5.42% | 897,811 |
| 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% | 10,134,420 |
| 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 |