Wendell Industrial Co., Ltd (TPEX:6761)
Taiwan
· Delayed Price · Currency is TWD 132.00
-2.50 (-1.86%)
At close: Dec 5, 2025
Wendell Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.50 | 135.50 | 132.00 | 132.00 | 132.00 | -1.86% | 212,732 |
| Dec 4, 2025 | 133.50 | 137.50 | 132.00 | 134.50 | 134.50 | 2.28% | 488,114 |
| Dec 3, 2025 | 130.00 | 134.00 | 130.00 | 131.50 | 131.50 | 1.94% | 338,374 |
| Dec 2, 2025 | 132.00 | 134.00 | 128.50 | 129.00 | 129.00 | -3.73% | 548,288 |
| Dec 1, 2025 | 128.50 | 136.00 | 127.00 | 134.00 | 134.00 | 5.93% | 1,204,519 |
| Nov 28, 2025 | 124.00 | 129.50 | 124.00 | 126.50 | 126.50 | 3.27% | 606,157 |
| Nov 27, 2025 | 123.00 | 124.00 | 121.50 | 122.50 | 122.50 | 0.41% | 216,325 |
| Nov 26, 2025 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 1.24% | 201,158 |
| Nov 25, 2025 | 120.00 | 121.00 | 119.00 | 120.50 | 120.50 | 2.55% | 185,190 |
| Nov 24, 2025 | 118.00 | 119.00 | 116.00 | 117.50 | 117.50 | 0.86% | 252,611 |
| Nov 21, 2025 | 119.50 | 121.50 | 112.00 | 116.50 | 116.50 | -4.51% | 771,958 |
| Nov 20, 2025 | 124.00 | 125.50 | 120.50 | 122.00 | 122.00 | 2.52% | 627,805 |
| Nov 19, 2025 | 121.50 | 124.00 | 119.00 | 119.00 | 119.00 | -2.06% | 394,214 |
| Nov 18, 2025 | 125.00 | 127.50 | 120.50 | 121.50 | 121.50 | -3.95% | 665,357 |
| Nov 17, 2025 | 130.50 | 131.00 | 126.50 | 126.50 | 126.50 | -3.07% | 415,202 |
| Nov 14, 2025 | 132.00 | 134.50 | 130.00 | 130.50 | 130.50 | -2.25% | 299,702 |
| Nov 13, 2025 | 134.50 | 136.00 | 132.00 | 133.50 | 133.50 | -1.11% | 339,453 |
| Nov 12, 2025 | 137.50 | 139.50 | 135.00 | 135.00 | 135.00 | 0.75% | 319,982 |
| Nov 11, 2025 | 138.00 | 138.50 | 134.00 | 134.00 | 134.00 | 0.37% | 278,020 |
| Nov 10, 2025 | 134.00 | 136.00 | 131.50 | 133.50 | 133.50 | -1.48% | 379,711 |
| Nov 7, 2025 | 137.00 | 138.00 | 134.00 | 135.50 | 135.50 | -2.52% | 412,580 |
| Nov 6, 2025 | 144.00 | 145.00 | 137.00 | 139.00 | 139.00 | -2.46% | 675,830 |
| Nov 5, 2025 | 141.00 | 144.00 | 140.00 | 142.50 | 142.50 | -0.70% | 510,507 |
| Nov 4, 2025 | 150.00 | 152.00 | 143.00 | 143.50 | 143.50 | -2.38% | 962,516 |
| Nov 3, 2025 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | -1.67% | 507,327 |
| Oct 31, 2025 | 145.00 | 150.00 | 144.00 | 149.50 | 149.50 | 3.82% | 724,572 |
| Oct 30, 2025 | 149.50 | 149.50 | 141.50 | 144.00 | 144.00 | -3.36% | 856,653 |
| Oct 29, 2025 | 155.00 | 155.00 | 148.00 | 149.00 | 149.00 | -3.25% | 1,072,861 |
| Oct 28, 2025 | 155.00 | 157.00 | 151.50 | 154.00 | 154.00 | - | 1,585,645 |
| Oct 27, 2025 | 154.00 | 155.00 | 145.50 | 154.00 | 154.00 | 1.99% | 2,027,172 |
| Oct 23, 2025 | 148.00 | 151.00 | 145.50 | 151.00 | 151.00 | 3.42% | 1,679,557 |
| Oct 22, 2025 | 142.00 | 151.00 | 140.00 | 146.00 | 146.00 | 2.10% | 1,820,026 |
| Oct 21, 2025 | 136.00 | 146.00 | 135.50 | 143.00 | 143.00 | 5.15% | 1,106,910 |
| Oct 20, 2025 | 134.00 | 137.50 | 133.00 | 136.00 | 136.00 | 1.49% | 434,397 |
| Oct 17, 2025 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | -3.94% | 475,378 |
| Oct 16, 2025 | 141.00 | 142.50 | 138.50 | 139.50 | 139.50 | -0.71% | 611,651 |
| Oct 15, 2025 | 139.00 | 143.00 | 138.50 | 140.50 | 140.50 | 2.18% | 1,298,797 |
| Oct 14, 2025 | 139.00 | 145.50 | 136.50 | 137.50 | 137.50 | 3.38% | 1,931,991 |
| Oct 13, 2025 | 128.00 | 134.00 | 127.50 | 133.00 | 133.00 | -1.12% | 711,158 |
| Oct 9, 2025 | 139.00 | 139.00 | 133.00 | 134.50 | 134.50 | -2.54% | 1,130,102 |
| Oct 8, 2025 | 141.00 | 141.00 | 136.50 | 138.00 | 138.00 | -1.78% | 760,697 |
| Oct 7, 2025 | 142.00 | 145.00 | 140.00 | 140.50 | 140.50 | -0.71% | 766,421 |
| Oct 3, 2025 | 144.50 | 144.50 | 141.00 | 141.50 | 141.50 | -0.35% | 619,182 |
| Oct 2, 2025 | 146.50 | 149.00 | 141.00 | 142.00 | 142.00 | -2.41% | 915,161 |
| Oct 1, 2025 | 148.50 | 152.50 | 145.00 | 145.50 | 145.50 | -2.02% | 868,474 |
| Sep 30, 2025 | 148.00 | 151.50 | 146.50 | 148.50 | 148.50 | 2.06% | 734,485 |
| Sep 26, 2025 | 152.50 | 153.00 | 144.50 | 145.50 | 145.50 | -4.59% | 1,412,471 |
| Sep 25, 2025 | 160.00 | 162.00 | 152.50 | 152.50 | 152.50 | -5.28% | 1,737,403 |
| Sep 24, 2025 | 157.50 | 162.50 | 153.00 | 161.00 | 161.00 | 1.26% | 2,153,918 |
| Sep 23, 2025 | 164.50 | 166.00 | 158.50 | 159.00 | 159.00 | -1.24% | 2,395,370 |