WW Holding Inc. (8442.TW) TAI
51.70
+0(+0.00%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
51.70
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 53.4 | 51.7 | 51.7 | 53.4 | 51.3 | 12,316 |
| April 01, 2026 | 52.8 | 51.7 | 51.7 | 52.8 | 50.9 | 50,261 |
| March 31, 2026 | 52.1 | 50.8 | 50.8 | 52.5 | 50.8 | 81,318 |
| March 30, 2026 | 52.5 | 52.8 | 52.8 | 53.3 | 51.1 | 43,569 |
| March 27, 2026 | 52.4 | 54 | 54 | 54 | 52 | 35,315 |
| March 26, 2026 | 52.9 | 52.4 | 52.4 | 53.5 | 52.2 | 32,255 |
| March 25, 2026 | 52.1 | 52.1 | 52.1 | 52.5 | 51.2 | 38,059 |
| March 24, 2026 | 52.2 | 51.3 | 51.3 | 52.2 | 50 | 78,977 |
| March 23, 2026 | 51.1 | 52 | 52 | 53.5 | 51.1 | 150,989 |
| March 20, 2026 | 55.2 | 54.1 | 54.1 | 55.3 | 53.1 | 139,091 |
| March 19, 2026 | 56.1 | 55.6 | 55.6 | 56.1 | 55 | 63,854 |
| March 18, 2026 | 57.9 | 56 | 56 | 57.9 | 55.5 | 119,758 |
| March 17, 2026 | 57.6 | 57.5 | 57.5 | 58.4 | 57.5 | 74,988 |
| March 16, 2026 | 60 | 57.5 | 57.5 | 60 | 57.3 | 339,545 |
| March 13, 2026 | 61.5 | 63 | 63 | 63.2 | 61.5 | 58,060 |
| March 12, 2026 | 62 | 62.4 | 62.4 | 63 | 62 | 33,115 |
| March 11, 2026 | 62.5 | 62.9 | 62.9 | 63.7 | 62.5 | 31,200 |
| March 10, 2026 | 61 | 62.2 | 62.2 | 62.2 | 61 | 24,526 |
| March 09, 2026 | 62.7 | 60.1 | 60.1 | 62.7 | 60 | 311,812 |
| March 06, 2026 | 64.2 | 63.5 | 63.5 | 64.4 | 63.5 | 45,592 |
| March 05, 2026 | 67.7 | 64.2 | 64.2 | 67.7 | 64 | 27,100 |
| March 04, 2026 | 65.5 | 63.7 | 63.7 | 65.5 | 63.7 | 146,506 |
| March 03, 2026 | 66.6 | 65.6 | 65.6 | 66.7 | 65.2 | 126,426 |
| March 02, 2026 | 68.3 | 66.9 | 66.9 | 68.3 | 66.5 | 59,701 |
| February 26, 2026 | 67 | 66.8 | 66.8 | 67.6 | 66.5 | 101,084 |
| February 25, 2026 | 68.4 | 67.4 | 67.4 | 68.4 | 66.7 | 163,359 |
| February 24, 2026 | 69 | 68.7 | 68.7 | 69.5 | 68.1 | 43,483 |
| February 23, 2026 | 68.2 | 68.6 | 68.6 | 69.8 | 68.2 | 71,039 |
| February 11, 2026 | 68.6 | 67.8 | 0 | 68.6 | 67.7 | 47,295 |
| February 10, 2026 | 69.5 | 68.7 | 0 | 69.5 | 68.7 | 24,083 |
| February 09, 2026 | 68.8 | 70 | 0 | 70.2 | 68.8 | 38,240 |
| February 06, 2026 | 68.6 | 68.7 | 0 | 69.5 | 68 | 30,730 |
| February 05, 2026 | 69.5 | 68.7 | 0 | 69.5 | 68.7 | 14,600 |
| February 04, 2026 | 69.1 | 69.4 | 0 | 69.7 | 69.1 | 26,787 |
| February 03, 2026 | 69.1 | 68.5 | 0 | 69.1 | 68.4 | 68,371 |
| February 02, 2026 | 69.2 | 69.1 | 0 | 69.9 | 69 | 56,698 |
| January 30, 2026 | 70.6 | 69.6 | 0 | 70.7 | 69.2 | 86,050 |
| January 29, 2026 | 70.5 | 71 | 0 | 71 | 69.8 | 71,157 |
| January 28, 2026 | 70.7 | 70.5 | 0 | 70.9 | 70.5 | 98,275 |
| January 27, 2026 | 70.6 | 70.8 | 0 | 70.9 | 70.2 | 121,692 |
| January 26, 2026 | 70.5 | 70.7 | 0 | 71.3 | 70.5 | 49,663 |
| January 23, 2026 | 71.4 | 70.4 | 0 | 71.4 | 70 | 49,286 |
| January 22, 2026 | 70.2 | 71 | 0 | 71.1 | 69.5 | 108,343 |
| January 21, 2026 | 70.1 | 70.3 | 0 | 70.3 | 69.6 | 39,122 |
| January 20, 2026 | 70.5 | 70.3 | 0 | 70.5 | 70 | 57,933 |
| January 19, 2026 | 71 | 70.5 | 0 | 71.5 | 70.2 | 58,689 |
| January 16, 2026 | 72.5 | 71 | 0 | 72.5 | 70.2 | 83,077 |
| January 15, 2026 | 72.5 | 72.5 | 0 | 72.8 | 72.1 | 61,315 |
| January 14, 2026 | 72.4 | 72.2 | 0 | 72.9 | 72.2 | 40,629 |
| January 13, 2026 | 72.8 | 72 | 0 | 73 | 71.9 | 80,294 |
| January 12, 2026 | 72.3 | 73 | 0 | 73.5 | 72.3 | 108,828 |
| January 09, 2026 | 69.8 | 72.3 | 0 | 72.8 | 69.8 | 115,792 |
| January 08, 2026 | 68.8 | 69.8 | 0 | 71.2 | 68.8 | 60,525 |
| January 07, 2026 | 69 | 68.6 | 0 | 69 | 68.5 | 54,732 |
| January 06, 2026 | 69.3 | 69.2 | 0 | 69.8 | 69.1 | 24,572 |
| January 05, 2026 | 69.9 | 69.5 | 0 | 70.1 | 69.5 | 35,765 |
| January 02, 2026 | 70.2 | 70.3 | 0 | 70.4 | 69.9 | 72,416 |
| December 31, 2025 | 69.9 | 70.2 | 0 | 70.8 | 69.1 | 72,416 |
| December 30, 2025 | 70.4 | 69.9 | 0 | 70.7 | 69 | 36,142 |
| December 29, 2025 | 69.2 | 69.3 | 0 | 70.7 | 68.6 | 85,842 |