WPG Holdings Limited (3702.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 86.20 | 87.50 | 85.50 | 86.50 | 86.50 | 8,165,166 |
| 31 May 2024 | 86.80 | 86.80 | 84.30 | 86.20 | 86.20 | 23,083,273 |
| 30 May 2024 | 85.50 | 86.70 | 85.50 | 86.10 | 86.10 | 6,769,859 |
| 29 May 2024 | 88.10 | 88.50 | 86.00 | 86.00 | 86.00 | 8,498,756 |
| 28 May 2024 | 88.60 | 89.80 | 88.40 | 88.80 | 88.80 | 5,436,385 |
| 27 May 2024 | 87.30 | 88.70 | 86.20 | 88.20 | 88.20 | 7,696,624 |
| 24 May 2024 | 87.50 | 87.90 | 86.60 | 87.20 | 87.20 | 6,214,451 |
| 23 May 2024 | 87.00 | 88.00 | 86.10 | 88.00 | 88.00 | 10,970,694 |
| 22 May 2024 | 88.80 | 89.70 | 87.20 | 87.50 | 87.50 | 10,761,863 |
| 21 May 2024 | 91.60 | 92.00 | 87.50 | 88.40 | 88.40 | 17,206,904 |
| 20 May 2024 | 88.50 | 94.30 | 87.90 | 94.00 | 94.00 | 18,031,839 |
| 17 May 2024 | 86.60 | 88.20 | 85.30 | 87.60 | 87.60 | 9,750,114 |
| 16 May 2024 | 88.50 | 88.50 | 86.50 | 86.50 | 86.50 | 6,823,066 |
| 15 May 2024 | 90.00 | 90.50 | 87.10 | 87.50 | 87.50 | 4,966,159 |
| 14 May 2024 | 90.80 | 90.90 | 89.00 | 89.00 | 89.00 | 4,061,458 |
| 13 May 2024 | 92.10 | 92.10 | 90.20 | 91.10 | 91.10 | 3,761,409 |
| 10 May 2024 | 89.40 | 93.00 | 89.10 | 92.10 | 92.10 | 7,668,072 |
| 09 May 2024 | 91.30 | 92.00 | 88.40 | 89.60 | 89.60 | 5,949,089 |
| 08 May 2024 | 93.50 | 93.50 | 90.70 | 92.60 | 92.60 | 4,187,514 |
| 07 May 2024 | 92.40 | 93.00 | 91.50 | 93.00 | 93.00 | 6,008,684 |
| 06 May 2024 | 91.80 | 92.10 | 90.30 | 91.80 | 91.80 | 5,655,245 |
| 03 May 2024 | 90.40 | 92.10 | 90.30 | 91.80 | 91.80 | 5,785,645 |
| 02 May 2024 | 87.70 | 90.70 | 86.70 | 89.70 | 89.70 | 6,573,470 |
| 30 Apr 2024 | 86.60 | 88.70 | 86.00 | 88.30 | 88.30 | 4,981,966 |
| 29 Apr 2024 | 85.60 | 86.90 | 85.60 | 86.60 | 86.60 | 4,272,623 |
| 26 Apr 2024 | 85.20 | 87.40 | 84.60 | 85.10 | 85.10 | 7,524,318 |
| 25 Apr 2024 | 85.20 | 85.60 | 84.50 | 84.80 | 84.80 | 5,224,705 |
| 24 Apr 2024 | 86.60 | 86.80 | 85.60 | 86.40 | 86.40 | 3,182,332 |
| 23 Apr 2024 | 86.90 | 87.90 | 84.40 | 85.10 | 85.10 | 7,774,681 |
| 22 Apr 2024 | 88.60 | 90.40 | 86.60 | 86.70 | 86.70 | 9,205,696 |
| 19 Apr 2024 | 88.30 | 90.80 | 86.20 | 88.70 | 88.70 | 14,734,211 |
| 18 Apr 2024 | 91.00 | 92.70 | 89.30 | 89.30 | 89.30 | 7,847,997 |
| 17 Apr 2024 | 90.00 | 92.50 | 89.90 | 92.40 | 92.40 | 6,760,999 |
| 16 Apr 2024 | 90.20 | 90.90 | 88.20 | 89.60 | 89.60 | 11,805,767 |
| 15 Apr 2024 | 91.60 | 92.80 | 90.30 | 91.10 | 91.10 | 8,557,334 |
| 12 Apr 2024 | 90.40 | 93.00 | 89.70 | 91.60 | 91.60 | 6,799,265 |
| 11 Apr 2024 | 90.60 | 92.50 | 90.20 | 91.00 | 91.00 | 5,374,709 |
| 10 Apr 2024 | 90.20 | 91.40 | 89.70 | 89.90 | 89.90 | 5,268,869 |
| 09 Apr 2024 | 89.30 | 90.70 | 89.20 | 89.70 | 89.70 | 4,526,680 |
| 08 Apr 2024 | 90.90 | 91.20 | 89.30 | 89.90 | 89.90 | 9,345,996 |
| 03 Apr 2024 | 92.30 | 93.20 | 91.60 | 91.70 | 91.70 | 4,315,190 |
| 02 Apr 2024 | 92.50 | 94.20 | 92.30 | 93.00 | 93.00 | 6,728,520 |
| 01 Apr 2024 | 96.50 | 96.50 | 92.10 | 92.50 | 92.50 | 9,170,856 |
| 29 Mar 2024 | 96.90 | 96.90 | 91.00 | 94.30 | 94.30 | 10,061,000 |
| 28 Mar 2024 | 96.00 | 97.40 | 94.20 | 96.00 | 96.00 | 18,140,064 |
| 27 Mar 2024 | 90.90 | 96.50 | 89.50 | 95.60 | 95.60 | 18,685,916 |
| 26 Mar 2024 | 90.00 | 90.90 | 87.40 | 89.90 | 89.90 | 9,607,020 |
| 25 Mar 2024 | 88.50 | 91.00 | 88.50 | 89.50 | 89.50 | 6,587,944 |
| 22 Mar 2024 | 90.70 | 91.80 | 88.90 | 89.20 | 89.20 | 7,096,586 |
| 21 Mar 2024 | 91.00 | 91.20 | 88.10 | 90.90 | 90.90 | 11,786,983 |
| 20 Mar 2024 | 91.50 | 94.40 | 89.40 | 90.00 | 90.00 | 14,679,659 |
| 19 Mar 2024 | 92.80 | 95.40 | 91.00 | 91.00 | 91.00 | 23,875,667 |
| 18 Mar 2024 | 92.00 | 93.30 | 90.80 | 92.50 | 92.50 | 20,680,660 |
| 15 Mar 2024 | 85.70 | 92.10 | 84.70 | 92.10 | 92.10 | 42,995,764 |
| 14 Mar 2024 | 94.30 | 94.50 | 85.70 | 85.70 | 85.70 | 19,641,219 |
| 13 Mar 2024 | 97.00 | 98.00 | 93.80 | 95.20 | 95.20 | 14,069,705 |
| 12 Mar 2024 | 92.20 | 97.80 | 92.20 | 95.90 | 95.90 | 9,969,291 |
| 11 Mar 2024 | 96.70 | 96.70 | 91.50 | 93.50 | 93.50 | 13,987,858 |
| 08 Mar 2024 | 96.20 | 101.50 | 94.50 | 97.30 | 97.30 | 27,800,644 |
| 07 Mar 2024 | 92.30 | 98.60 | 90.30 | 96.20 | 96.20 | 26,017,410 |
| 06 Mar 2024 | 88.00 | 94.80 | 87.60 | 92.80 | 92.80 | 16,162,133 |
| 05 Mar 2024 | 86.70 | 89.00 | 83.60 | 87.60 | 87.60 | 11,428,327 |
| 04 Mar 2024 | 87.60 | 88.30 | 86.50 | 86.70 | 86.70 | 5,303,777 |
| 01 Mar 2024 | 91.90 | 91.90 | 87.60 | 88.70 | 88.70 | 6,403,243 |
| 29 Feb 2024 | 91.50 | 93.40 | 90.50 | 92.80 | 92.80 | 10,932,044 |
| 27 Feb 2024 | 91.40 | 93.30 | 91.30 | 91.70 | 91.70 | 5,088,547 |
| 26 Feb 2024 | 94.00 | 94.00 | 91.20 | 91.60 | 91.60 | 6,025,281 |
| 23 Feb 2024 | 92.20 | 95.50 | 92.20 | 94.40 | 94.40 | 7,019,515 |
| 22 Feb 2024 | 90.60 | 92.30 | 90.40 | 91.50 | 91.50 | 3,957,650 |
| 21 Feb 2024 | 93.50 | 93.60 | 90.10 | 90.30 | 90.30 | 6,001,268 |
| 20 Feb 2024 | 89.20 | 94.00 | 89.20 | 94.00 | 94.00 | 9,288,282 |
| 19 Feb 2024 | 89.60 | 89.60 | 87.30 | 89.00 | 89.00 | 4,346,276 |
| 16 Feb 2024 | 87.00 | 89.70 | 86.90 | 89.40 | 89.40 | 4,836,471 |
| 15 Feb 2024 | 90.00 | 90.00 | 86.20 | 86.60 | 86.60 | 4,614,327 |
| 05 Feb 2024 | 87.80 | 88.20 | 86.60 | 87.60 | 87.60 | 3,540,841 |
| 02 Feb 2024 | 88.70 | 89.50 | 88.10 | 88.50 | 88.50 | 3,135,497 |
| 01 Feb 2024 | 87.50 | 89.70 | 87.20 | 88.70 | 88.70 | 5,102,261 |
| 31 Jan 2024 | 89.20 | 89.40 | 86.20 | 87.20 | 87.20 | 5,663,879 |
| 30 Jan 2024 | 89.70 | 90.40 | 87.70 | 87.70 | 87.70 | 5,153,699 |
| 29 Jan 2024 | 88.50 | 89.90 | 87.90 | 89.80 | 89.80 | 2,674,338 |
| 26 Jan 2024 | 88.90 | 89.60 | 86.90 | 89.00 | 89.00 | 6,247,624 |
| 25 Jan 2024 | 90.50 | 90.50 | 88.60 | 89.00 | 89.00 | 3,663,693 |
| 24 Jan 2024 | 89.80 | 91.70 | 89.40 | 89.90 | 89.90 | 7,593,381 |
| 23 Jan 2024 | 89.60 | 90.80 | 89.20 | 89.80 | 89.80 | 4,452,330 |
| 22 Jan 2024 | 87.00 | 89.60 | 86.80 | 89.60 | 89.60 | 7,283,444 |
| 19 Jan 2024 | 86.30 | 86.70 | 85.20 | 86.70 | 86.70 | 6,768,884 |
| 18 Jan 2024 | 87.30 | 87.90 | 86.00 | 86.80 | 86.80 | 8,771,114 |
| 17 Jan 2024 | 84.30 | 86.80 | 84.30 | 86.50 | 86.50 | 15,579,059 |
| 16 Jan 2024 | 81.90 | 84.30 | 81.90 | 84.30 | 84.30 | 9,229,720 |
| 15 Jan 2024 | 81.10 | 82.90 | 80.60 | 82.40 | 82.40 | 6,132,100 |
| 12 Jan 2024 | 81.20 | 81.50 | 80.90 | 81.10 | 81.10 | 3,014,789 |
| 11 Jan 2024 | 82.00 | 82.00 | 79.70 | 81.70 | 81.70 | 8,493,171 |
| 10 Jan 2024 | 81.70 | 82.40 | 81.20 | 82.00 | 82.00 | 5,014,207 |
| 09 Jan 2024 | 81.00 | 81.80 | 80.00 | 81.80 | 81.80 | 5,615,285 |
| 08 Jan 2024 | 81.40 | 81.80 | 79.80 | 80.90 | 80.90 | 6,142,877 |
| 05 Jan 2024 | 81.50 | 81.50 | 79.20 | 81.40 | 81.40 | 9,607,832 |
| 04 Jan 2024 | 81.50 | 81.70 | 80.50 | 81.60 | 81.60 | 5,967,768 |
| 03 Jan 2024 | 80.00 | 81.00 | 79.30 | 80.50 | 80.50 | 6,627,581 |
| 02 Jan 2024 | 80.80 | 81.40 | 80.00 | 80.40 | 80.40 | 7,776,289 |
| 29 Dec 2023 | 81.70 | 82.00 | 80.30 | 81.60 | 81.60 | 3,072,176 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.