Wha Yu Industrial Co., Ltd. - 3419.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	12.8	12.9	12.9	13.2	12.8	208,080
December 04, 2025	12.85	12.85	12.85	12.9	12.7	147,509
December 03, 2025	12.75	12.85	12.85	12.9	12.7	89,041
December 02, 2025	12.85	12.8	12.8	12.85	12.5	142,802
December 01, 2025	12.9	12.85	12.85	12.9	12.6	115,325
November 28, 2025	12.65	12.9	12.9	13	12.6	150,103
November 27, 2025	12.65	12.65	12.65	12.7	12.5	89,432
November 26, 2025	12.6	12.65	12.65	12.65	12.5	110,332
November 25, 2025	12.5	12.6	12.6	12.65	12.25	135,839
November 24, 2025	12.5	12.5	12.5	12.5	12.35	123,005
November 21, 2025	12.5	12.5	12.5	12.5	12.1	130,049
November 20, 2025	12.45	12.5	12.5	12.7	12.2	163,608
November 19, 2025	12.6	12.4	12.4	12.6	12.3	191,882
November 18, 2025	12.9	12.55	12.55	12.9	12.5	249,436
November 17, 2025	13.15	12.85	12.85	13.15	12.85	167,141
November 14, 2025	13.05	13.2	13.2	13.2	13	183,875
November 13, 2025	13.3	13.25	13.25	13.3	13.05	154,699
November 12, 2025	13	13.3	13.3	13.3	13	192,347
November 11, 2025	13	13.2	13.2	13.3	13	202,194
November 10, 2025	13.4	13.4	13.4	13.4	13	196,033
November 07, 2025	13.35	13.45	13.45	13.5	12.95	180,452
November 06, 2025	13.05	13.45	13.45	13.45	13.05	117,609
November 05, 2025	13.4	13.3	13.3	13.4	12.9	190,668
November 04, 2025	13.6	13.4	13.4	13.65	13.1	353,038
November 03, 2025	14.15	13.55	13.55	14.15	13.55	271,227
October 31, 2025	14.5	13.9	13.9	14.5	13.65	700,214
October 30, 2025	13.65	14.6	14.6	14.95	13.65	1.38M
October 29, 2025	13.85	13.6	13.6	13.85	13.6	207,769
October 28, 2025	13.9	13.85	13.85	13.9	13.65	146,854
October 27, 2025	13.9	13.9	13.9	14.1	13.75	140,581
October 23, 2025	13.9	13.9	13.9	13.95	13.75	110,056
October 22, 2025	13.95	14	14	14	13.85	72,909
October 21, 2025	14.15	14	14	14.15	13.8	229,720
October 20, 2025	14.2	14.1	14.1	14.3	14	210,582
October 17, 2025	13.9	14.1	14.1	14.15	13.9	309,878
October 16, 2025	13.9	13.9	13.9	14	13.8	156,771
October 15, 2025	13.95	13.9	13.9	13.95	13.8	133,272
October 14, 2025	13.85	13.95	13.95	14.05	13.75	173,926
October 13, 2025	13.75	14	14	14.05	13.65	209,298
October 09, 2025	14.15	14.05	14.05	14.15	13.85	178,394
October 08, 2025	13.85	14.15	14.15	14.15	13.75	168,417
October 07, 2025	14.3	14.1	14.1	14.3	13.65	212,895
October 03, 2025	14.2	14.2	14.2	14.35	13.9	320,010
October 02, 2025	14.15	14.25	14.25	14.35	13.9	301,523
October 01, 2025	14.15	14.3	14.3	14.4	13.9	663,984
September 30, 2025	13.85	14.15	14.15	14.3	13.75	285,162
September 29, 2025	14.2	14.2	14.2	14.2	14.2	0
September 26, 2025	14	14.2	14.2	14.2	13.5	675,956
September 25, 2025	14.7	14.3	14.3	14.7	14.1	543,557
September 24, 2025	14.75	14.7	14.7	15	14.15	2.11M
September 23, 2025	13.1	14.35	14.35	14.35	13.1	1.44M
September 22, 2025	13	13.05	13.05	13.1	12.95	314,144
September 19, 2025	13.05	12.95	12.95	13.05	12.9	100,276
September 18, 2025	12.8	12.95	12.95	13	12.8	174,390
September 17, 2025	12.7	12.85	12.85	12.95	12.7	88,658
September 16, 2025	12.7	12.95	12.95	12.95	12.55	158,214
September 15, 2025	12.95	12.7	12.7	13.1	12.6	156,980
September 12, 2025	13.2	13	13	13.2	12.9	216,242
September 11, 2025	13.25	13.15	13.15	13.25	12.65	293,774
September 10, 2025	13.25	13.2	13.2	13.25	12.9	292,953

Wha Yu Industrial Co., Ltd. (3419.TW) TAI