Wah Hong Industrial Corp.(TW:8240)
NT$45.60+1.65 (+3.75%)
TW:8240
Wah Hong Industrial Corp. historical prices
NT$45.60
At close:+1.65 (+3.75%)
Wah Hong Industrial Corp. (8240) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 44.05 | 46.05 | 43.70 | 45.60 | 45.60 | +3.75% | 642,154 | 0.41 |
| Nov 10, 2026 | 45.20 | 46.70 | 43.55 | 43.95 | 43.95 | +3.05% | 910,487 | 0.59 |
| Nov 09, 2026 | 42.65 | 45.80 | 42.65 | 44.50 | 44.50 | +4.34% | 722,662 | 0.47 |
| Nov 06, 2026 | 42.05 | 43.70 | 42.05 | 42.65 | 42.65 | -8.67% | 1,009,918 | 0.66 |
| Nov 05, 2026 | 50.80 | 51.00 | 46.70 | 46.70 | 46.70 | -8.97% | 940,208 | 0.62 |
| Nov 04, 2026 | 52.30 | 53.10 | 48.50 | 51.30 | 51.30 | +0.20% | 1,601,824 | 1.07 |
| Nov 03, 2026 | 53.20 | 54.80 | 50.50 | 51.20 | 51.20 | -5.71% | 2,183,479 | 1.49 |
| Nov 02, 2026 | 55.80 | 58.00 | 53.70 | 54.30 | 54.30 | -6.86% | 3,940,710 | 2.80 |
| Oct 30, 2026 | 60.00 | 63.70 | 58.10 | 58.30 | 58.30 | -3.64% | 14,365,735 | 12.17 |
| Oct 29, 2026 | 57.00 | 62.90 | 57.00 | 60.50 | 60.50 | +3.42% | 10,592,712 | 10.43 |
| Oct 28, 2026 | 53.70 | 58.50 | 53.60 | 58.50 | 58.50 | +9.96% | 4,366,030 | 4.59 |
| Oct 27, 2026 | 55.00 | 55.50 | 52.50 | 53.20 | 53.20 | -3.45% | 1,938,405 | 2.09 |
| Oct 26, 2026 | 55.10 | 56.10 | 50.50 | 55.10 | 55.10 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 55.10 | 56.10 | 50.50 | 55.10 | 55.10 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 51.30 | 56.10 | 50.50 | 55.10 | 55.10 | +8.04% | 3,909,528 | 4.41 |
| Oct 21, 2026 | 51.20 | 51.60 | 51.00 | 51.00 | 51.00 | +1.39% | 195,353 | 0.22 |
| Oct 20, 2026 | 50.00 | 51.80 | 50.00 | 50.30 | 50.30 | +0.20% | 300,312 | 0.34 |
| Oct 19, 2026 | 50.10 | 50.50 | 49.40 | 50.20 | 50.20 | -0.99% | 311,006 | 0.35 |
| Oct 16, 2026 | 50.50 | 51.90 | 50.30 | 50.70 | 50.70 | +1.40% | 283,965 | 0.32 |
| Oct 15, 2026 | 51.50 | 51.60 | 50.00 | 50.00 | 50.00 | -5.48% | 840,427 | 0.96 |
| Oct 14, 2026 | 52.20 | 53.40 | 51.90 | 52.90 | 52.90 | +1.93% | 266,025 | 0.30 |
| Oct 13, 2026 | 54.20 | 54.20 | 50.00 | 51.90 | 51.90 | -4.77% | 641,285 | 0.74 |
| Oct 12, 2026 | 54.50 | 55.30 | 54.20 | 54.50 | 54.50 | +0.00% | 286,172 | 0.33 |
| Oct 09, 2026 | 54.50 | 55.50 | 54.10 | 54.50 | 54.50 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 55.10 | 55.50 | 54.10 | 54.50 | 54.50 | -2.15% | 393,007 | 0.45 |
| Oct 07, 2026 | 55.20 | 56.60 | 55.20 | 55.70 | 55.70 | +0.18% | 525,047 | 0.60 |
| Oct 06, 2026 | 58.00 | 58.00 | 55.50 | 55.60 | 55.60 | -4.14% | 946,147 | 1.10 |
| Oct 05, 2026 | 60.60 | 60.60 | 58.00 | 58.00 | 58.00 | -4.29% | 1,455,143 | 1.72 |
| Oct 02, 2026 | 59.00 | 60.90 | 58.20 | 60.60 | 60.60 | +0.66% | 2,774,448 | 3.43 |
| Oct 01, 2026 | 60.80 | 63.00 | 60.10 | 60.20 | 60.20 | +5.06% | 8,494,126 | 12.46 |
| Sep 30, 2026 | 54.30 | 57.30 | 54.00 | 57.30 | 57.30 | +5.14% | 2,462,656 | 3.81 |
| Sep 29, 2026 | 53.60 | 57.00 | 53.60 | 54.50 | 54.50 | +4.81% | 4,472,780 | 7.72 |
| Sep 28, 2026 | 52.00 | 54.00 | 51.10 | 52.00 | 52.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 52.00 | 54.00 | 51.10 | 52.00 | 52.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 51.20 | 54.00 | 51.10 | 52.00 | 52.00 | +0.00% | 1,171,675 | 2.03 |
| Sep 23, 2026 | 51.90 | 52.70 | 50.60 | 52.00 | 52.00 | +0.19% | 556,049 | 0.96 |
| Sep 22, 2026 | 51.70 | 54.10 | 51.00 | 51.90 | 51.90 | +1.57% | 1,481,166 | 2.64 |
| Sep 21, 2026 | 51.50 | 52.00 | 50.50 | 51.10 | 51.10 | +0.20% | 327,105 | 0.58 |
| Sep 18, 2026 | 50.70 | 51.00 | 50.00 | 51.00 | 51.00 | +0.79% | 314,582 | 0.54 |
| Sep 17, 2026 | 49.65 | 52.60 | 49.65 | 50.60 | 50.60 | +2.53% | 902,816 | 1.48 |
| Sep 16, 2026 | 49.00 | 50.10 | 49.00 | 49.35 | 49.35 | +0.71% | 362,283 | 0.60 |
| Sep 15, 2026 | 50.20 | 50.30 | 49.00 | 49.00 | 49.00 | -2.00% | 292,311 | 0.48 |
| Sep 14, 2026 | 51.00 | 51.30 | 49.65 | 50.00 | 50.00 | -0.99% | 448,354 | 0.74 |
| Sep 11, 2026 | 51.60 | 51.80 | 50.30 | 50.50 | 50.50 | -2.88% | 507,189 | 0.83 |
| Sep 10, 2026 | 52.80 | 53.00 | 51.00 | 52.00 | 52.00 | -0.57% | 919,818 | 1.52 |
| Sep 09, 2026 | 52.30 | 53.80 | 51.40 | 52.30 | 52.30 | +0.00% | 1,150,911 | 1.93 |
| Sep 08, 2026 | 55.90 | 55.90 | 52.30 | 52.30 | 52.30 | -6.61% | 3,224,557 | 5.80 |
| Sep 07, 2026 | 51.30 | 56.60 | 50.60 | 56.00 | 56.00 | +8.74% | 4,922,542 | 10.05 |
| Sep 04, 2026 | 47.80 | 51.50 | 47.25 | 51.50 | 51.50 | +7.74% | 1,289,517 | 2.69 |
| Sep 03, 2026 | 49.95 | 52.10 | 47.55 | 47.80 | 47.80 | -5.72% | 1,351,628 | 2.87 |
