Wayi International Digital Entertainment Co., Ltd. (TPEX:3086)
Taiwan
· Delayed Price · Currency is TWD 220.00
-3.50 (-1.57%)
At close: Dec 5, 2025
TPEX:3086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 228.00 | 228.00 | 219.00 | 220.00 | - | -1.57% | 113,097 |
| Dec 4, 2025 | 221.50 | 227.00 | 221.50 | 223.50 | 223.50 | 1.36% | 68,000 |
| Dec 3, 2025 | 224.00 | 224.00 | 220.50 | 220.50 | 220.50 | -1.34% | 47,341 |
| Dec 2, 2025 | 227.50 | 229.00 | 222.00 | 223.50 | 223.50 | -1.32% | 41,286 |
| Dec 1, 2025 | 222.50 | 229.50 | 220.50 | 226.50 | 226.50 | 0.22% | 77,346 |
| Nov 28, 2025 | 241.50 | 247.50 | 226.00 | 226.00 | 226.00 | -6.42% | 195,633 |
| Nov 27, 2025 | 248.50 | 253.00 | 240.00 | 241.50 | 241.50 | -2.62% | 123,799 |
| Nov 26, 2025 | 264.00 | 269.00 | 245.00 | 248.00 | 248.00 | -4.62% | 264,188 |
| Nov 25, 2025 | 251.00 | 265.00 | 251.00 | 260.00 | 260.00 | 4.84% | 472,526 |
| Nov 24, 2025 | 230.00 | 248.00 | 230.00 | 248.00 | 248.00 | 9.98% | 298,935 |
| Nov 21, 2025 | 225.00 | 232.00 | 224.50 | 225.50 | 225.50 | -1.53% | 58,650 |
| Nov 20, 2025 | 233.50 | 235.50 | 229.00 | 229.00 | 229.00 | 0.22% | 85,559 |
| Nov 19, 2025 | 225.00 | 233.00 | 225.00 | 228.50 | 228.50 | 1.56% | 153,788 |
| Nov 18, 2025 | 226.50 | 227.50 | 222.00 | 225.00 | 225.00 | -0.66% | 79,800 |
| Nov 17, 2025 | 223.00 | 227.50 | 215.00 | 226.50 | 226.50 | 2.49% | 159,448 |
| Nov 14, 2025 | 231.50 | 233.00 | 221.00 | 221.00 | 221.00 | -3.91% | 168,192 |
| Nov 13, 2025 | 227.00 | 238.50 | 227.00 | 230.00 | 230.00 | -0.43% | 187,077 |
| Nov 12, 2025 | 230.50 | 235.00 | 221.00 | 231.00 | 231.00 | 4.29% | 204,625 |
| Nov 11, 2025 | 221.00 | 226.00 | 217.50 | 221.50 | 221.50 | 1.14% | 71,558 |
| Nov 10, 2025 | 213.00 | 221.50 | 210.00 | 219.00 | 219.00 | 2.82% | 160,041 |
| Nov 7, 2025 | 205.00 | 215.00 | 205.00 | 213.00 | 213.00 | 1.67% | 163,962 |
| Nov 6, 2025 | 216.00 | 218.00 | 209.00 | 209.50 | 209.50 | -3.01% | 127,047 |
| Nov 5, 2025 | 218.50 | 220.00 | 214.50 | 216.00 | 216.00 | -1.14% | 53,481 |
| Nov 4, 2025 | 215.00 | 223.00 | 215.00 | 218.50 | 218.50 | -0.46% | 98,062 |
| Nov 3, 2025 | 229.50 | 233.00 | 219.00 | 219.50 | 219.50 | -2.44% | 233,819 |
| Oct 31, 2025 | 222.00 | 225.50 | 210.00 | 225.00 | 225.00 | 1.35% | 282,690 |
| Oct 30, 2025 | 237.00 | 237.00 | 215.50 | 222.00 | 222.00 | -7.11% | 672,408 |
| Oct 29, 2025 | 242.00 | 242.00 | 234.00 | 239.00 | 239.00 | 0.21% | 144,308 |
| Oct 28, 2025 | 242.00 | 244.00 | 237.00 | 238.50 | 238.50 | 1.06% | 259,764 |
| Oct 27, 2025 | 235.00 | 245.00 | 228.50 | 236.00 | 236.00 | 1.29% | 281,889 |
| Oct 23, 2025 | 234.50 | 235.00 | 225.00 | 233.00 | 233.00 | 2.64% | 419,719 |
| Oct 22, 2025 | 223.50 | 235.00 | 221.50 | 227.00 | 227.00 | 3.89% | 850,154 |
| Oct 21, 2025 | 207.00 | 218.50 | 206.00 | 218.50 | 218.50 | 9.80% | 689,705 |
| Oct 20, 2025 | 191.50 | 200.00 | 191.00 | 199.00 | 199.00 | 5.85% | 290,248 |
| Oct 17, 2025 | 186.00 | 194.00 | 184.00 | 188.00 | 188.00 | 2.17% | 192,062 |
| Oct 16, 2025 | 184.50 | 195.00 | 183.00 | 184.00 | 184.00 | 1.10% | 329,811 |
| Oct 15, 2025 | 183.00 | 184.00 | 177.00 | 182.00 | 182.00 | 0.28% | 141,485 |
| Oct 14, 2025 | 182.00 | 187.00 | 181.00 | 181.50 | 181.50 | 3.13% | 465,709 |
| Oct 13, 2025 | 181.00 | 188.00 | 173.50 | 176.00 | 176.00 | - | 983,390 |
| Oct 9, 2025 | 165.00 | 176.00 | 165.00 | 176.00 | 176.00 | 10.00% | 507,271 |
| Oct 8, 2025 | 149.00 | 164.00 | 149.00 | 160.00 | 160.00 | 5.96% | 370,660 |
| Oct 7, 2025 | 140.50 | 154.00 | 140.50 | 151.00 | 151.00 | 7.86% | 254,485 |
| Oct 3, 2025 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | -0.71% | 31,777 |
| Oct 2, 2025 | 142.50 | 142.50 | 141.00 | 141.00 | 141.00 | -0.70% | 32,410 |
| Oct 1, 2025 | 141.50 | 143.50 | 141.50 | 142.00 | 142.00 | - | 11,149 |
| Sep 30, 2025 | 141.50 | 144.50 | 141.50 | 142.00 | 142.00 | 0.35% | 44,825 |
| Sep 26, 2025 | 147.00 | 148.00 | 141.50 | 141.50 | 141.50 | -4.71% | 191,489 |
| Sep 25, 2025 | 138.50 | 150.50 | 138.00 | 148.50 | 148.50 | 8.00% | 273,288 |
| Sep 24, 2025 | 137.50 | 138.50 | 137.00 | 137.50 | 137.50 | 0.36% | 16,521 |
| Sep 23, 2025 | 140.50 | 140.50 | 136.50 | 137.00 | 137.00 | -1.44% | 38,373 |