Wah Hong Industrial Corp. (TPEX:8240)
Taiwan
· Delayed Price · Currency is TWD 33.20
-0.60 (-1.78%)
At close: Dec 5, 2025
Wah Hong Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.75 | 33.80 | 33.15 | 33.20 | 33.20 | -1.78% | 79,203 |
| Dec 4, 2025 | 34.10 | 34.70 | 33.75 | 33.80 | 33.80 | 0.60% | 342,455 |
| Dec 3, 2025 | 33.50 | 33.95 | 33.50 | 33.60 | 33.60 | 0.45% | 126,203 |
| Dec 2, 2025 | 33.55 | 33.55 | 33.20 | 33.45 | 33.45 | 0.75% | 108,454 |
| Dec 1, 2025 | 33.45 | 33.90 | 33.15 | 33.20 | 33.20 | -0.15% | 107,725 |
| Nov 28, 2025 | 33.25 | 33.50 | 33.05 | 33.25 | 33.25 | 1.06% | 92,170 |
| Nov 27, 2025 | 33.40 | 33.45 | 32.85 | 32.90 | 32.90 | -1.50% | 85,939 |
| Nov 26, 2025 | 32.90 | 33.65 | 32.85 | 33.40 | 33.40 | 1.83% | 151,490 |
| Nov 25, 2025 | 31.85 | 33.20 | 31.85 | 32.80 | 32.80 | 4.13% | 172,834 |
| Nov 24, 2025 | 31.35 | 31.85 | 31.30 | 31.50 | 31.50 | 1.29% | 81,155 |
| Nov 21, 2025 | 31.75 | 32.15 | 31.00 | 31.10 | 31.10 | -2.81% | 149,342 |
| Nov 20, 2025 | 31.45 | 32.45 | 31.45 | 32.00 | 32.00 | 2.56% | 118,157 |
| Nov 19, 2025 | 31.50 | 31.55 | 31.00 | 31.20 | 31.20 | -0.95% | 108,258 |
| Nov 18, 2025 | 32.30 | 32.30 | 31.40 | 31.50 | 31.50 | -2.78% | 175,379 |
| Nov 17, 2025 | 32.85 | 32.85 | 32.30 | 32.40 | 32.40 | -1.22% | 123,241 |
| Nov 14, 2025 | 33.50 | 33.80 | 32.80 | 32.80 | 32.80 | -3.10% | 247,450 |
| Nov 13, 2025 | 34.25 | 34.75 | 33.45 | 33.85 | 33.85 | 0.45% | 440,170 |
| Nov 12, 2025 | 32.90 | 33.95 | 32.90 | 33.70 | 33.70 | 2.12% | 195,823 |
| Nov 11, 2025 | 32.65 | 33.20 | 32.55 | 33.00 | 33.00 | 1.38% | 144,500 |
| Nov 10, 2025 | 32.70 | 32.70 | 32.10 | 32.55 | 32.55 | - | 105,675 |
| Nov 7, 2025 | 32.70 | 32.80 | 32.30 | 32.55 | 32.55 | -1.51% | 105,574 |
| Nov 6, 2025 | 32.75 | 34.20 | 32.60 | 33.05 | 33.05 | 1.38% | 203,651 |
| Nov 5, 2025 | 32.20 | 32.60 | 31.70 | 32.60 | 32.60 | 1.24% | 144,887 |
| Nov 4, 2025 | 33.50 | 33.70 | 32.05 | 32.20 | 32.20 | -3.59% | 305,196 |
| Nov 3, 2025 | 33.55 | 33.85 | 33.40 | 33.40 | 33.40 | -0.74% | 169,158 |
| Oct 31, 2025 | 33.50 | 34.00 | 33.50 | 33.65 | 33.65 | 0.15% | 60,328 |
| Oct 30, 2025 | 34.20 | 34.65 | 33.20 | 33.60 | 33.60 | -1.61% | 165,477 |
| Oct 29, 2025 | 34.10 | 34.50 | 34.10 | 34.15 | 34.15 | 0.44% | 112,952 |
| Oct 28, 2025 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | -2.30% | 253,089 |
| Oct 27, 2025 | 34.85 | 34.85 | 34.40 | 34.80 | 34.80 | 0.29% | 205,921 |
| Oct 23, 2025 | 35.00 | 35.00 | 34.65 | 34.70 | 34.70 | -1.14% | 136,273 |
| Oct 22, 2025 | 35.05 | 35.55 | 34.90 | 35.10 | 35.10 | 1.01% | 184,621 |
| Oct 21, 2025 | 34.25 | 35.25 | 34.25 | 34.75 | 34.75 | 0.87% | 153,792 |
| Oct 20, 2025 | 34.50 | 34.90 | 34.40 | 34.45 | 34.45 | -0.14% | 137,520 |
| Oct 17, 2025 | 34.85 | 35.00 | 34.50 | 34.50 | 34.50 | -1.57% | 115,758 |
| Oct 16, 2025 | 34.60 | 35.40 | 34.60 | 35.05 | 35.05 | 1.30% | 186,163 |
| Oct 15, 2025 | 34.95 | 35.05 | 34.40 | 34.60 | 34.60 | -0.29% | 129,117 |
| Oct 14, 2025 | 35.30 | 35.70 | 34.60 | 34.70 | 34.70 | -1.56% | 312,094 |
| Oct 13, 2025 | 35.50 | 35.50 | 34.55 | 35.25 | 35.25 | -2.08% | 154,922 |
| Oct 9, 2025 | 36.10 | 36.30 | 35.80 | 36.00 | 36.00 | -0.14% | 151,202 |
| Oct 8, 2025 | 36.20 | 36.30 | 35.80 | 36.05 | 36.05 | -0.96% | 161,816 |
| Oct 7, 2025 | 36.65 | 37.05 | 36.25 | 36.40 | 36.40 | 0.55% | 206,989 |
| Oct 3, 2025 | 36.20 | 36.45 | 35.95 | 36.20 | 36.20 | -0.55% | 109,006 |
| Oct 2, 2025 | 37.00 | 37.30 | 36.15 | 36.40 | 36.40 | -1.09% | 168,243 |
| Oct 1, 2025 | 37.00 | 37.65 | 36.80 | 36.80 | 36.80 | -0.41% | 158,212 |
| Sep 30, 2025 | 36.55 | 37.00 | 36.40 | 36.95 | 36.95 | 1.51% | 171,077 |
| Sep 26, 2025 | 38.00 | 38.00 | 35.65 | 36.40 | 36.40 | -5.33% | 671,028 |
| Sep 25, 2025 | 38.90 | 40.40 | 38.40 | 38.45 | 38.45 | -1.03% | 394,600 |
| Sep 24, 2025 | 39.00 | 39.15 | 38.60 | 38.85 | 38.85 | 0.26% | 147,375 |
| Sep 23, 2025 | 39.35 | 39.55 | 38.25 | 38.75 | 38.75 | -0.39% | 221,437 |