Wendell Industrial Co., Ltd (6761.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 99.10 | 101.50 | 97.20 | 98.10 | 98.10 | 427,000 |
| 25 Apr 2024 | 100.00 | 105.50 | 98.80 | 99.00 | 99.00 | 1,575,000 |
| 24 Apr 2024 | 92.60 | 100.50 | 92.60 | 100.50 | 100.50 | 1,194,000 |
| 23 Apr 2024 | 92.50 | 94.70 | 91.80 | 91.80 | 91.80 | 149,000 |
| 22 Apr 2024 | 93.50 | 95.60 | 91.10 | 91.10 | 91.10 | 200,000 |
| 19 Apr 2024 | 95.00 | 96.00 | 91.10 | 92.60 | 92.60 | 345,000 |
| 18 Apr 2024 | 94.60 | 97.00 | 93.50 | 96.20 | 96.20 | 214,000 |
| 17 Apr 2024 | 92.80 | 94.60 | 92.80 | 94.60 | 94.60 | 271,000 |
| 16 Apr 2024 | 95.70 | 95.70 | 90.60 | 91.10 | 91.10 | 530,000 |
| 15 Apr 2024 | 96.20 | 99.50 | 95.80 | 96.10 | 96.10 | 541,000 |
| 12 Apr 2024 | 95.10 | 96.80 | 94.40 | 96.70 | 96.70 | 324,000 |
| 11 Apr 2024 | 93.80 | 95.40 | 92.50 | 95.00 | 95.00 | 269,000 |
| 10 Apr 2024 | 96.00 | 98.20 | 93.30 | 93.70 | 93.70 | 805,000 |
| 09 Apr 2024 | 96.00 | 96.00 | 91.10 | 91.30 | 91.30 | 526,000 |
| 08 Apr 2024 | 95.20 | 97.20 | 94.50 | 96.00 | 96.00 | 851,000 |
| 03 Apr 2024 | 86.20 | 92.00 | 86.20 | 89.00 | 89.00 | 828,000 |
| 02 Apr 2024 | 83.00 | 86.50 | 83.00 | 86.00 | 86.00 | 436,000 |
| 01 Apr 2024 | 82.20 | 82.60 | 81.70 | 82.50 | 82.50 | 112,000 |
| 29 Mar 2024 | 83.50 | 83.50 | 81.30 | 82.00 | 82.00 | 91,000 |
| 28 Mar 2024 | 83.30 | 83.60 | 82.60 | 82.70 | 82.70 | 110,000 |
| 27 Mar 2024 | 82.20 | 84.30 | 82.20 | 83.40 | 83.40 | 146,000 |
| 26 Mar 2024 | 82.00 | 83.00 | 81.20 | 82.50 | 82.50 | 134,000 |
| 25 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 22 Mar 2024 | 84.20 | 84.20 | 82.00 | 82.00 | 82.00 | 165,000 |
| 21 Mar 2024 | 81.80 | 84.10 | 81.80 | 84.10 | 84.10 | 351,000 |
| 20 Mar 2024 | 81.20 | 82.50 | 80.20 | 81.50 | 81.50 | 181,000 |
| 19 Mar 2024 | 81.10 | 81.60 | 79.90 | 81.10 | 81.10 | 179,000 |
| 18 Mar 2024 | 81.90 | 82.00 | 81.10 | 81.10 | 81.10 | 136,000 |
| 15 Mar 2024 | 82.90 | 82.90 | 80.50 | 81.50 | 81.50 | 273,000 |
| 14 Mar 2024 | 83.70 | 88.80 | 81.00 | 82.90 | 82.90 | 977,000 |
| 13 Mar 2024 | 79.50 | 84.30 | 78.90 | 82.90 | 82.90 | 941,000 |
| 12 Mar 2024 | 75.70 | 78.80 | 75.60 | 78.10 | 78.10 | 290,000 |
| 11 Mar 2024 | 76.10 | 77.00 | 75.10 | 75.80 | 75.80 | 280,000 |
| 08 Mar 2024 | 74.50 | 80.40 | 74.40 | 78.30 | 78.30 | 981,000 |
| 07 Mar 2024 | 73.80 | 74.00 | 72.10 | 73.10 | 73.10 | 139,000 |
| 06 Mar 2024 | 74.50 | 74.50 | 73.50 | 73.80 | 73.80 | 100,000 |
| 05 Mar 2024 | 75.00 | 75.40 | 74.70 | 74.70 | 74.70 | 133,000 |
| 04 Mar 2024 | 76.90 | 76.90 | 75.20 | 75.20 | 75.20 | 146,000 |
| 01 Mar 2024 | 76.10 | 76.90 | 74.50 | 76.50 | 76.50 | 432,000 |
| 29 Feb 2024 | 78.50 | 79.10 | 78.00 | 78.10 | 78.10 | 71,000 |
| 27 Feb 2024 | 79.30 | 79.30 | 78.20 | 78.50 | 78.50 | 77,000 |
| 26 Feb 2024 | 78.50 | 79.30 | 78.00 | 79.00 | 79.00 | 100,000 |
| 23 Feb 2024 | 79.00 | 79.40 | 77.90 | 78.00 | 78.00 | 73,000 |
| 22 Feb 2024 | 78.40 | 80.00 | 78.30 | 78.50 | 78.50 | 122,000 |
| 21 Feb 2024 | 79.00 | 79.10 | 77.70 | 77.90 | 77.90 | 160,000 |
| 20 Feb 2024 | 76.30 | 81.00 | 76.30 | 80.40 | 80.40 | 351,000 |
| 19 Feb 2024 | 74.90 | 75.90 | 74.60 | 75.80 | 75.80 | 90,000 |
| 16 Feb 2024 | 76.00 | 76.50 | 74.00 | 74.90 | 74.90 | 203,000 |
| 15 Feb 2024 | 76.50 | 76.50 | 74.30 | 75.80 | 75.80 | 399,000 |
| 05 Feb 2024 | 70.60 | 70.60 | 70.00 | 70.00 | 70.00 | 49,000 |
| 02 Feb 2024 | 71.90 | 71.90 | 70.50 | 70.50 | 70.50 | 61,000 |
| 01 Feb 2024 | 71.30 | 71.90 | 71.20 | 71.90 | 71.90 | 12,000 |
| 31 Jan 2024 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | 15,000 |
| 30 Jan 2024 | 72.30 | 73.00 | 71.50 | 72.00 | 72.00 | 25,000 |
| 29 Jan 2024 | 72.00 | 72.00 | 71.30 | 71.40 | 71.40 | 29,000 |
| 26 Jan 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 1,000 |
| 25 Jan 2024 | 71.70 | 71.90 | 71.70 | 71.90 | 71.90 | 10,000 |
| 24 Jan 2024 | 71.60 | 71.60 | 71.20 | 71.50 | 71.50 | 16,000 |
| 23 Jan 2024 | 71.90 | 71.90 | 71.20 | 71.20 | 71.20 | 9,000 |
| 22 Jan 2024 | 72.00 | 72.00 | 71.50 | 71.60 | 71.60 | 16,000 |
| 19 Jan 2024 | 72.50 | 73.00 | 71.60 | 72.00 | 72.00 | 11,000 |
| 18 Jan 2024 | 72.20 | 72.20 | 71.60 | 71.80 | 71.80 | 36,000 |
| 17 Jan 2024 | 72.50 | 73.00 | 72.00 | 72.20 | 72.20 | 84,000 |
| 16 Jan 2024 | 70.86 | 71.82 | 70.86 | 71.73 | 71.73 | 49,922 |
| 15 Jan 2024 | 70.38 | 70.77 | 70.19 | 70.77 | 70.77 | 20,904 |
| 12 Jan 2024 | 69.61 | 71.82 | 69.61 | 70.09 | 70.09 | 8,320 |
| 11 Jan 2024 | 70.48 | 70.67 | 69.61 | 69.80 | 69.80 | 84,243 |
| 10 Jan 2024 | 71.63 | 72.02 | 71.05 | 71.82 | 71.82 | 16,640 |
| 09 Jan 2024 | 71.63 | 72.50 | 71.25 | 71.82 | 71.82 | 18,720 |
| 08 Jan 2024 | 72.11 | 73.27 | 71.63 | 71.63 | 71.63 | 29,121 |
| 05 Jan 2024 | 72.59 | 72.59 | 71.73 | 72.02 | 72.02 | 22,880 |
| 04 Jan 2024 | 72.11 | 72.88 | 72.02 | 72.02 | 72.02 | 11,440 |
| 03 Jan 2024 | 72.59 | 73.27 | 72.11 | 72.21 | 72.21 | 28,081 |
| 02 Jan 2024 | 72.69 | 74.52 | 72.59 | 72.69 | 72.69 | 36,401 |
| 29 Dec 2023 | 72.79 | 72.79 | 72.50 | 72.59 | 72.59 | 16,640 |
| 28 Dec 2023 | 73.07 | 73.46 | 72.69 | 73.07 | 73.07 | 26,001 |
| 27 Dec 2023 | 74.52 | 74.52 | 73.07 | 73.94 | 73.94 | 26,001 |
| 26 Dec 2023 | 75.00 | 76.15 | 74.23 | 74.52 | 74.52 | 20,800 |
| 25 Dec 2023 | 72.88 | 75.09 | 72.88 | 74.42 | 74.42 | 32,241 |
| 22 Dec 2023 | 73.07 | 73.07 | 72.59 | 72.79 | 72.79 | 14,560 |
| 21 Dec 2023 | 72.59 | 72.98 | 72.59 | 72.98 | 72.98 | 7,280 |
| 20 Dec 2023 | 71.54 | 73.27 | 71.54 | 73.07 | 73.07 | 12,480 |
| 19 Dec 2023 | 72.11 | 72.11 | 71.54 | 71.54 | 71.54 | 8,320 |
| 18 Dec 2023 | 72.40 | 72.59 | 72.21 | 72.21 | 72.21 | 16,640 |
| 15 Dec 2023 | 72.30 | 72.88 | 72.30 | 72.30 | 72.30 | 27,041 |
| 14 Dec 2023 | 72.40 | 72.88 | 72.21 | 72.59 | 72.59 | 20,800 |
| 13 Dec 2023 | 72.98 | 72.98 | 72.11 | 72.11 | 72.11 | 8,320 |
| 12 Dec 2023 | 72.69 | 72.69 | 72.11 | 72.11 | 72.11 | 26,001 |
| 11 Dec 2023 | 72.79 | 73.07 | 72.21 | 72.69 | 72.69 | 15,600 |
| 08 Dec 2023 | 72.69 | 72.79 | 72.30 | 72.79 | 72.79 | 19,760 |
| 07 Dec 2023 | 72.59 | 72.69 | 72.40 | 72.69 | 72.69 | 13,520 |
| 06 Dec 2023 | 73.27 | 73.27 | 72.50 | 73.07 | 73.07 | 14,560 |
| 05 Dec 2023 | 73.65 | 73.65 | 72.21 | 73.27 | 73.27 | 23,920 |
| 04 Dec 2023 | 72.30 | 75.96 | 72.30 | 73.75 | 73.75 | 64,482 |
| 01 Dec 2023 | 72.11 | 72.30 | 72.11 | 72.21 | 72.21 | 16,640 |
| 30 Nov 2023 | 72.11 | 72.11 | 71.73 | 72.11 | 72.11 | 23,920 |
| 29 Nov 2023 | 72.11 | 72.21 | 71.73 | 72.11 | 72.11 | 8,320 |
| 28 Nov 2023 | 71.15 | 71.63 | 71.15 | 71.54 | 71.54 | 11,440 |
| 27 Nov 2023 | 71.34 | 71.34 | 70.77 | 71.15 | 71.15 | 16,640 |
| 24 Nov 2023 | 72.59 | 72.59 | 71.15 | 71.73 | 71.73 | 36,401 |
| *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.