W&B Technology Ltd. (TPEX:7744)
Taiwan
· Delayed Price · Currency is TWD 282.00
-2.00 (-0.70%)
At close: Dec 4, 2025
W&B Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 283.00 | 285.00 | 280.00 | 282.00 | 282.00 | - | 136,912 |
| Dec 4, 2025 | 286.00 | 286.00 | 281.50 | 282.00 | 282.00 | -0.70% | 86,568 |
| Dec 3, 2025 | 283.50 | 287.50 | 281.50 | 284.00 | 284.00 | 0.53% | 213,372 |
| Dec 2, 2025 | 283.00 | 285.50 | 279.50 | 282.50 | 282.50 | -0.18% | 214,881 |
| Dec 1, 2025 | 284.50 | 286.00 | 280.00 | 283.00 | 283.00 | -0.53% | 272,288 |
| Nov 28, 2025 | 285.50 | 288.00 | 282.00 | 284.50 | 284.50 | 0.35% | 304,905 |
| Nov 27, 2025 | 286.00 | 291.50 | 280.00 | 283.50 | 283.50 | -9.13% | 878,881 |
| Nov 26, 2025 | 309.50 | 314.50 | 302.00 | 312.00 | 312.00 | 0.81% | 47,108 |
| Nov 25, 2025 | 312.00 | 315.00 | 309.50 | 309.50 | 309.50 | -0.80% | 37,786 |
| Nov 24, 2025 | 311.00 | 315.00 | 306.50 | 312.00 | 312.00 | 0.65% | 14,368 |
| Nov 21, 2025 | 291.50 | 315.00 | 291.50 | 310.00 | 310.00 | 3.33% | 38,606 |
| Nov 20, 2025 | 303.00 | 304.50 | 298.50 | 300.00 | 300.00 | -1.32% | 17,015 |
| Nov 19, 2025 | 306.50 | 306.50 | 291.50 | 304.00 | 304.00 | 2.01% | 38,188 |
| Nov 18, 2025 | 330.00 | 330.00 | 298.00 | 298.00 | 298.00 | -9.70% | 97,437 |
| Nov 17, 2025 | 345.00 | 345.00 | 325.00 | 330.00 | 330.00 | -4.49% | 10,929 |
| Nov 14, 2025 | 340.00 | 349.50 | 340.00 | 345.50 | 345.50 | 0.73% | 47,759 |
| Nov 13, 2025 | 335.50 | 350.00 | 335.50 | 343.00 | 343.00 | -2.42% | 16,322 |
| Nov 12, 2025 | 351.50 | 354.50 | 350.50 | 351.50 | 351.50 | 2.48% | 10,537 |
| Nov 11, 2025 | 352.00 | 354.00 | 343.00 | 343.00 | 343.00 | -2.28% | 18,052 |
| Nov 10, 2025 | 351.50 | 355.00 | 329.00 | 351.00 | 351.00 | -3.57% | 56,616 |
| Nov 7, 2025 | 350.50 | 367.00 | 350.50 | 364.00 | 364.00 | -0.68% | 8,508 |
| Nov 6, 2025 | 371.00 | 371.00 | 353.50 | 366.50 | 366.50 | -1.21% | 11,388 |
| Nov 5, 2025 | 345.50 | 371.00 | 341.00 | 371.00 | 371.00 | 3.49% | 50,060 |
| Nov 4, 2025 | 367.00 | 367.00 | 356.00 | 358.50 | 358.50 | -0.97% | 32,430 |
| Nov 3, 2025 | 360.50 | 370.00 | 350.50 | 362.00 | 362.00 | -0.69% | 81,530 |
| Oct 31, 2025 | 354.50 | 364.50 | 351.50 | 364.50 | 364.50 | 2.82% | 37,985 |
| Oct 30, 2025 | 348.50 | 354.50 | 345.00 | 354.50 | 354.50 | 1.72% | 20,274 |
| Oct 29, 2025 | 354.00 | 354.00 | 346.00 | 348.50 | 348.50 | -1.13% | 21,872 |
| Oct 28, 2025 | 357.50 | 357.50 | 350.00 | 352.50 | 352.50 | -1.26% | 26,909 |
| Oct 27, 2025 | 341.00 | 357.50 | 340.50 | 357.00 | 357.00 | 6.73% | 20,441 |
| Oct 23, 2025 | 340.00 | 349.50 | 334.50 | 334.50 | 334.50 | -3.60% | 21,636 |
| Oct 22, 2025 | 340.00 | 350.00 | 340.00 | 347.00 | 347.00 | 0.29% | 13,953 |
| Oct 21, 2025 | 343.50 | 351.00 | 342.00 | 346.00 | 346.00 | -1.28% | 11,401 |
| Oct 20, 2025 | 345.00 | 356.50 | 345.00 | 350.50 | 350.50 | -1.68% | 31,432 |
| Oct 17, 2025 | 347.00 | 360.00 | 347.00 | 356.50 | 356.50 | -0.83% | 6,721 |
| Oct 16, 2025 | 351.50 | 365.00 | 346.50 | 359.50 | 359.50 | - | 17,809 |
| Oct 15, 2025 | 357.00 | 359.50 | 347.50 | 359.50 | 359.50 | 2.42% | 14,729 |
| Oct 14, 2025 | 361.00 | 370.00 | 343.50 | 351.00 | 351.00 | -2.90% | 75,325 |
| Oct 13, 2025 | 366.00 | 366.00 | 347.00 | 361.50 | 361.50 | -4.49% | 67,139 |
| Oct 9, 2025 | 375.50 | 386.00 | 365.50 | 378.50 | 378.50 | 0.66% | 73,212 |
| Oct 8, 2025 | 366.50 | 376.00 | 361.00 | 376.00 | 376.00 | 0.67% | 44,768 |
| Oct 7, 2025 | 355.00 | 376.50 | 355.00 | 373.50 | 373.50 | 5.36% | 69,932 |
| Oct 3, 2025 | 360.50 | 360.50 | 343.50 | 354.50 | 354.50 | -0.70% | 34,649 |
| Oct 2, 2025 | 369.50 | 369.50 | 354.50 | 357.00 | 357.00 | -2.59% | 50,962 |
| Oct 1, 2025 | 380.00 | 380.00 | 355.00 | 366.50 | 366.50 | -2.53% | 59,687 |
| Sep 30, 2025 | 376.00 | 390.00 | 370.00 | 376.00 | 376.00 | 0.27% | 96,000 |
| Sep 26, 2025 | 390.00 | 390.00 | 358.50 | 375.00 | 375.00 | -2.72% | 166,558 |
| Sep 25, 2025 | 335.00 | 398.00 | 334.00 | 385.50 | 385.50 | 16.47% | 313,486 |
| Sep 24, 2025 | 325.50 | 340.00 | 325.00 | 331.00 | 331.00 | 2.16% | 54,628 |
| Sep 23, 2025 | 324.00 | 330.00 | 320.00 | 324.00 | 324.00 | 1.41% | 52,696 |