World Gym Corporation(TW:2762)
NT$76.00+0.40 (+0.53%)
TW:2762
World Gym Corporation historical prices
NT$76.00
At close:+0.40 (+0.53%)
World Gym Corporation (2762) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 74.60 | 76.20 | 74.60 | 76.00 | 76.00 | +0.53% | 24,176 | 0.43 |
| Nov 10, 2026 | 76.00 | 76.20 | 75.60 | 75.60 | 75.60 | -0.79% | 51,250 | 0.90 |
| Nov 09, 2026 | 76.00 | 76.70 | 75.90 | 76.00 | 76.00 | -0.26% | 42,240 | 0.74 |
| Nov 06, 2026 | 74.90 | 77.00 | 73.00 | 76.20 | 76.20 | 0.00% | 145,685 | 2.53 |
| Nov 05, 2026 | 76.80 | 77.40 | 76.20 | 76.20 | 76.20 | -0.52% | 111,611 | 1.95 |
| Nov 04, 2026 | 76.90 | 78.10 | 75.80 | 76.60 | 76.60 | -0.26% | 68,721 | 1.22 |
| Nov 03, 2026 | 77.20 | 77.60 | 76.80 | 76.80 | 76.80 | -1.29% | 68,926 | 1.22 |
| Nov 02, 2026 | 76.60 | 78.40 | 76.60 | 77.80 | 77.80 | +0.26% | 33,967 | 0.60 |
| Oct 30, 2026 | 77.20 | 78.10 | 77.20 | 77.60 | 77.60 | -0.13% | 50,273 | 0.87 |
| Oct 29, 2026 | 78.00 | 78.30 | 77.70 | 77.70 | 77.70 | -0.63% | 39,544 | 0.66 |
| Oct 28, 2026 | 81.80 | 81.80 | 79.50 | 80.00 | 78.19 | -0.62% | 154,544 | 2.60 |
| Oct 27, 2026 | 79.80 | 81.30 | 79.30 | 80.50 | 78.68 | +1.39% | 78,877 | 1.33 |
| Oct 26, 2026 | 79.40 | 79.90 | 78.90 | 79.40 | 77.61 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 79.40 | 79.90 | 78.90 | 79.40 | 77.61 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 79.00 | 79.90 | 78.90 | 79.40 | 77.61 | +1.53% | 84,078 | 1.27 |
| Oct 21, 2026 | 78.50 | 78.90 | 78.10 | 78.20 | 76.43 | -0.38% | 61,751 | 0.94 |
| Oct 20, 2026 | 78.60 | 79.10 | 78.50 | 78.50 | 76.73 | -0.38% | 32,441 | 0.49 |
| Oct 19, 2026 | 79.00 | 79.50 | 78.80 | 78.80 | 77.02 | -0.13% | 40,281 | 0.61 |
| Oct 16, 2026 | 78.30 | 78.90 | 78.20 | 78.90 | 77.12 | +0.89% | 28,528 | 0.43 |
| Oct 15, 2026 | 78.40 | 78.80 | 78.00 | 78.20 | 76.43 | -0.64% | 45,049 | 0.66 |
| Oct 14, 2026 | 78.30 | 78.90 | 78.30 | 78.70 | 76.92 | +1.03% | 31,824 | 0.46 |
| Oct 13, 2026 | 77.70 | 78.30 | 77.70 | 77.90 | 76.14 | +0.26% | 62,202 | 0.89 |
| Oct 12, 2026 | 78.20 | 78.30 | 77.70 | 77.70 | 75.94 | +0.39% | 32,328 | 0.45 |
| Oct 09, 2026 | 77.40 | 78.40 | 77.40 | 77.40 | 75.65 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 77.70 | 78.40 | 77.40 | 77.40 | 75.65 | -0.39% | 60,038 | 0.78 |
| Oct 07, 2026 | 77.40 | 78.00 | 77.40 | 77.70 | 75.94 | -0.13% | 16,059 | 0.21 |
| Oct 06, 2026 | 78.50 | 78.90 | 77.80 | 77.80 | 76.04 | -0.89% | 80,799 | 1.04 |
| Oct 05, 2026 | 78.60 | 78.90 | 78.40 | 78.50 | 76.73 | -0.13% | 67,308 | 0.87 |
| Oct 02, 2026 | 78.40 | 79.20 | 78.40 | 78.60 | 76.82 | +0.26% | 21,125 | 0.26 |
| Oct 01, 2026 | 79.40 | 79.40 | 77.60 | 78.40 | 76.63 | -1.01% | 116,056 | 1.45 |
| Sep 30, 2026 | 79.50 | 79.50 | 79.20 | 79.20 | 77.41 | +0.25% | 28,650 | 0.35 |
| Sep 29, 2026 | 79.00 | 79.70 | 79.00 | 79.00 | 77.22 | 0.00% | 21,525 | 0.26 |
| Sep 28, 2026 | 79.00 | 79.80 | 79.00 | 79.00 | 77.22 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 79.00 | 79.80 | 79.00 | 79.00 | 77.22 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 79.00 | 79.80 | 79.00 | 79.00 | 77.22 | -1.00% | 64,363 | 0.71 |
| Sep 23, 2026 | 80.00 | 80.40 | 79.80 | 79.80 | 78.00 | -0.37% | 39,245 | 0.42 |
| Sep 22, 2026 | 79.90 | 80.50 | 79.90 | 80.10 | 78.29 | +0.25% | 48,270 | 0.51 |
| Sep 21, 2026 | 80.00 | 80.40 | 79.80 | 79.90 | 78.10 | -0.62% | 33,825 | 0.35 |
| Sep 18, 2026 | 79.40 | 80.60 | 79.40 | 80.40 | 78.58 | +1.26% | 29,170 | 0.30 |
| Sep 17, 2026 | 79.30 | 79.70 | 79.00 | 79.40 | 77.61 | +0.13% | 89,565 | 0.92 |
| Sep 16, 2026 | 79.40 | 79.80 | 79.00 | 79.30 | 77.51 | -0.13% | 44,708 | 0.46 |
| Sep 15, 2026 | 79.60 | 79.60 | 79.20 | 79.40 | 77.61 | -0.13% | 32,376 | 0.33 |
| Sep 14, 2026 | 79.40 | 80.00 | 79.20 | 79.50 | 77.70 | -0.50% | 44,672 | 0.46 |
| Sep 11, 2026 | 80.10 | 82.90 | 79.60 | 79.90 | 78.10 | -0.99% | 148,063 | 1.54 |
| Sep 10, 2026 | 80.90 | 80.90 | 80.60 | 80.70 | 78.88 | -0.62% | 76,473 | 0.80 |
| Sep 09, 2026 | 81.40 | 82.10 | 80.70 | 81.20 | 79.37 | -0.73% | 131,625 | 1.36 |
| Sep 08, 2026 | 81.60 | 82.40 | 81.60 | 81.80 | 79.95 | -0.49% | 34,896 | 0.34 |
| Sep 07, 2026 | 82.80 | 82.80 | 81.30 | 82.20 | 80.34 | +0.37% | 66,046 | 0.63 |
| Sep 04, 2026 | 81.70 | 82.30 | 81.70 | 81.90 | 80.05 | +0.12% | 25,548 | 0.24 |
| Sep 03, 2026 | 82.00 | 82.20 | 81.20 | 81.80 | 79.95 | -0.37% | 94,282 | 0.87 |
