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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.3	14.6	14.6	14.8	14.15	750,908
January 13, 2026	14.4	14.3	14.3	14.45	14.05	516,425
January 12, 2026	13.9	14.2	14.2	14.4	13.85	671,603
January 09, 2026	13.7	13.8	13.8	13.8	13.4	477,661
January 08, 2026	13.3	13.7	13.7	13.7	13.2	459,663
January 07, 2026	13.15	13.3	13.3	13.3	12.95	394,801
January 06, 2026	13	13.15	13.15	13.3	12.9	336,443
January 05, 2026	13.25	13	13	13.25	12.9	381,071
January 02, 2026	13.25	13.2	13.2	13.25	12.95	160,514
December 31, 2025	13.25	13.05	13.05	13.35	13	403,290
December 30, 2025	12.95	13.2	13.2	13.3	12.9	258,434
December 29, 2025	13.05	13	13	13.2	12.9	212,403
December 26, 2025	12.75	13.1	13.1	13.1	12.65	293,667
December 24, 2025	12.85	12.8	12.8	12.9	12.5	204,405
December 23, 2025	12.8	12.75	12.75	12.9	12.75	131,328
December 22, 2025	13.1	12.75	12.75	13.1	12.75	171,018
December 19, 2025	13.05	13.1	13.1	13.2	12.95	154,446
December 18, 2025	13.2	13.3	13.3	13.45	13	160,955
December 17, 2025	13.05	13.2	13.2	13.2	13	147,638
December 16, 2025	13.3	13.15	13.15	13.4	12.9	167,406
December 15, 2025	13.25	13.3	13.3	13.5	13.1	215,286
December 12, 2025	12.95	12.9	12.9	13.25	12.9	76,246
December 11, 2025	13.3	13.1	13.1	13.3	12.85	125,088
December 10, 2025	13	13.1	13.1	13.5	12.95	176,806
December 09, 2025	13.1	13	13	13.1	12.9	81,170
December 08, 2025	12.95	13.05	13.05	13.05	12.85	97,204
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

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