Taiwan - Delayed Quote
TWD
World Gym Corporation (2762.TW)
76.00
-0.20
(-0.26%)
At close: 1:24:31 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
76.00
76.70
75.90
76.00
76.00
42,240
Nov 6, 2026
74.90
77.00
73.00
76.20
76.20
144,029
Nov 5, 2026
76.80
77.40
76.20
76.20
76.20
110,058
Nov 4, 2026
76.90
78.10
75.80
76.60
76.60
67,300
Nov 3, 2026
77.20
77.60
76.80
76.80
76.80
67,000
Nov 2, 2026
76.60
78.40
76.60
77.80
77.80
33,200
Oct 30, 2026
77.20
78.10
77.20
77.60
77.60
47,000
Oct 29, 2026
1.807198
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
78.00
78.30
77.70
77.70
77.70
36,050
Oct 28, 2026
81.80
81.80
79.50
80.00
78.19
148,001
Oct 27, 2026
79.80
81.30
79.30
80.50
78.68
76,315
Oct 23, 2026
79.40
79.40
79.40
79.40
77.61
-
Oct 22, 2026
79.00
79.90
78.90
79.40
77.61
81,000
Oct 21, 2026
78.50
78.90
78.10
78.20
76.43
60,165
Oct 20, 2026
78.60
79.10
78.50
78.50
76.73
31,000
Oct 19, 2026
79.00
79.50
78.80
78.80
77.02
38,000
Oct 16, 2026
78.30
78.90
78.20
78.90
77.12
28,030
Oct 15, 2026
78.40
78.80
78.00
78.20
76.43
43,001
Oct 14, 2026
78.30
78.90
78.30
78.70
76.92
30,000
Oct 13, 2026
77.70
78.30
77.70
77.90
76.14
61,000
Oct 12, 2026
78.20
78.30
77.70
77.70
75.94
32,009
Oct 8, 2026
77.70
78.40
77.40
77.40
75.65
59,001
Oct 7, 2026
77.40
78.00
77.40
77.70
75.94
16,021
Oct 6, 2026
78.50
78.90
77.80
77.80
76.04
78,000
Oct 5, 2026
78.60
78.90
78.40
78.50
76.73
66,001
Oct 2, 2026
78.40
79.20
78.40
78.60
76.82
20,000
Oct 1, 2026
79.40
79.40
77.60
78.40
76.63
112,001
Sep 30, 2026
79.50
79.50
79.20
79.20
77.41
27,028
Sep 29, 2026
79.00
79.70
79.00
79.00
77.22
21,025
Sep 24, 2026
79.00
79.80
79.00
79.00
77.22
62,000
Sep 23, 2026
80.00
80.40
79.80
79.80
78.00
39,000
Sep 22, 2026
79.90
80.50
79.90
80.10
78.29
46,003
Sep 21, 2026
80.00
80.40
79.80
79.90
78.10
33,000
Sep 18, 2026
79.40
80.60
79.40
80.40
78.58
28,000
Sep 17, 2026
79.30
79.70
79.00
79.40
77.61
89,000
Sep 16, 2026
79.40
79.80
79.00
79.30
77.51
43,022
Sep 15, 2026
79.60
79.60
79.20
79.40
77.61
30,040
Sep 14, 2026
79.40
80.00
79.20
79.50
77.70
43,000
Sep 11, 2026
80.10
82.90
79.60
79.90
78.10
144,026
Sep 10, 2026
80.90
80.90
80.60
80.70
78.88
74,000
Sep 9, 2026
81.40
82.10
80.70
81.20
79.37
128,000
Sep 8, 2026
81.60
82.40
81.60
81.80
79.95
33,001
Sep 7, 2026
82.80
82.80
81.30
82.20
80.34
65,005
Sep 4, 2026
81.70
82.30
81.70
81.90
80.05
25,043
Sep 3, 2026
82.00
82.20
81.20
81.80
79.95
92,972
Sep 2, 2026
82.30
82.40
81.60
82.10
80.25
44,078
Sep 1, 2026
81.50
82.30
81.50
82.30
80.44
21,028
Aug 31, 2026
83.30
83.60
81.90
82.10
80.25
132,000
Aug 28, 2026
87.50
87.50
83.70
84.10
82.20
160,050
Aug 27, 2026
85.00
86.20
84.50
85.80
83.86
66,213
Aug 26, 2026
82.90
85.10
82.90
85.00
83.08
101,000
Aug 25, 2026
83.50
83.70
82.80
82.90
81.03
55,000
Aug 24, 2026
83.00
83.40
82.70
83.00
81.13
48,083
Aug 21, 2026
82.60
83.20
82.50
83.00
81.13
26,000
Aug 20, 2026
82.70
83.30
82.50
83.00
81.13
19,002
Aug 19, 2026
82.00
82.60
81.50
81.90
80.05
27,113
Aug 18, 2026
82.70
82.80
82.20
82.40
80.54
38,001
Aug 17, 2026
82.60
83.50
82.20
83.20
81.32
64,000
Aug 14, 2026
83.50
83.90
82.60
82.60
80.73
39,000
Aug 13, 2026
83.40
84.10
83.30
83.50
81.61
82,000
Aug 12, 2026
82.70
84.50
82.70
83.60
81.71
47,000
Aug 11, 2026
84.20
84.20
80.50
82.50
80.64
186,100
Aug 10, 2026
84.10
85.40
82.70
84.80
82.88
78,100
Aug 7, 2026
83.20
83.20
82.40
82.50
80.64
10,000
Aug 6, 2026
3.636992
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
82.10
83.10
82.00
82.80
80.93
70,021
Aug 5, 2026
84.70
85.40
84.70
85.40
79.92
66,010
Aug 4, 2026
85.00
85.70
84.30
84.70
79.26
124,044
Aug 3, 2026
89.80
89.80
84.70
85.80
80.29
146,000
Jul 31, 2026
88.70
91.20
88.70
89.60
83.85
125,000
Jul 30, 2026
88.80
88.80
86.70
88.00
82.35
80,000
Jul 29, 2026
87.90
88.50
86.20
88.10
82.44
223,221
Jul 28, 2026
87.00
87.70
86.00
87.00
81.41
107,000
Jul 27, 2026
86.00
88.60
86.00
87.50
81.88
166,000
Jul 24, 2026
84.10
85.90
84.10
85.50
80.01
43,000
Jul 23, 2026
85.20
85.20
83.90
84.20
78.79
47,000
Jul 22, 2026
86.80
87.30
85.20
85.20
79.73
61,000
Jul 21, 2026
86.50
86.70
85.50
86.70
81.13
61,020
Jul 20, 2026
84.60
86.00
83.90
85.50
80.01
108,080
Jul 17, 2026
85.70
85.80
83.40
83.90
78.51
60,000
Jul 16, 2026
85.20
86.40
84.20
86.10
80.57
142,000
Jul 15, 2026
81.50
86.00
81.50
84.80
79.35
171,006
Jul 14, 2026
82.00
82.30
80.70
81.20
75.99
255,000
Jul 13, 2026
81.60
82.60
81.60
82.00
76.73
134,050
Jul 9, 2026
81.90
82.90
81.80
82.40
77.11
134,000
Jul 8, 2026
82.20
82.20
81.50
81.90
76.64
38,000
Jul 7, 2026
83.00
83.50
82.00
82.20
76.92
182,000
Jul 6, 2026
83.10
83.50
82.90
83.40
78.04
98,000
Jul 3, 2026
82.00
83.60
82.00
83.00
77.67
113,000
Jul 2, 2026
82.50
82.80
81.90
82.00
76.73
139,000
Jul 1, 2026
83.10
83.10
81.50
82.80
77.48
130,000
Jun 30, 2026
82.10
83.10
81.80
82.50
77.20
237,017
Jun 29, 2026
80.60
82.30
80.60
81.70
76.45
171,027
Jun 26, 2026
83.20
83.20
80.70
80.80
75.61
214,000
Jun 25, 2026
84.00
84.00
83.50
83.60
78.23
73,000
Jun 24, 2026
84.50
85.00
83.50
83.90
78.51
145,000
Jun 23, 2026
84.50
85.80
84.50
85.30
79.82
107,039
Jun 22, 2026
85.50
85.50
83.90
84.50
79.07
90,000
Jun 18, 2026
86.10
86.30
85.10
85.30
79.82
78,025
Jun 17, 2026
88.70
88.70
85.20
85.20
79.73
78,115
Jun 16, 2026
88.10
88.10
86.80
87.10
81.51
60,000
Jun 15, 2026
89.60
89.90
87.20
88.10
82.44
73,000
Jun 12, 2026
90.20
90.20
86.90
88.00
82.35
157,005
Jun 11, 2026
90.60
90.60
86.30
89.90
84.13
374,156
Jun 10, 2026
88.50
90.80
88.10
89.00
83.28
214,040
Jun 9, 2026
86.20
89.70
86.20
88.00
82.35
166,000
Jun 8, 2026
82.60
86.90
82.60
86.20
80.66
210,020
Jun 5, 2026
85.80
86.00
84.30
85.70
80.20
238,051
Jun 4, 2026
85.50
86.50
84.90
85.70
80.20
114,100
Jun 3, 2026
84.50
85.70
84.10
85.50
80.01
121,000
Jun 2, 2026
84.30
85.40
84.00
84.50
79.07
38,010
Jun 1, 2026
83.40
85.80
83.30
85.50
80.01
253,088
May 29, 2026
82.60
84.30
82.20
82.40
77.11
188,000
May 28, 2026
81.90
83.80
81.30
81.30
76.08
151,027
May 27, 2026
80.80
81.80
80.50
81.10
75.89
51,000
May 26, 2026
82.00
82.00
80.70
81.80
76.55
30,000
May 25, 2026
82.10
82.30
80.00
82.00
76.73
135,017
May 22, 2026
81.70
83.00
81.70
82.90
77.58
122,000
May 21, 2026
82.60
83.20
81.60
82.90
77.58
103,047
May 20, 2026
84.00
85.00
82.30
83.10
77.76
97,000
May 19, 2026
83.30
85.60
83.00
84.50
79.07
148,000
May 18, 2026
82.00
84.90
80.70
84.50
79.07
322,333
May 15, 2026
84.50
84.50
80.40
82.00
76.73
313,013
May 14, 2026
83.50
85.00
81.20
83.90
78.51
491,405
May 13, 2026
76.50
79.80
76.50
79.20
74.11
341,000
May 12, 2026
75.40
76.90
74.50
76.90
71.96
190,000
May 11, 2026
74.00
75.40
74.00
75.40
70.56
78,000
May 8, 2026
74.50
76.00
72.90
74.00
69.25
177,100
May 7, 2026
73.00
73.90
72.00
73.90
69.15
95,001
May 6, 2026
72.70
73.30
72.60
73.00
68.31
235,004
May 5, 2026
72.40
72.90
72.10
72.70
68.03
47,014
May 4, 2026
73.00
73.20
72.40
72.40
67.75
84,000
Apr 30, 2026
73.10
73.50
73.00
73.00
68.31
48,000
Apr 29, 2026
73.60
74.20
72.90
73.00
68.31
125,000
Apr 28, 2026
72.70
74.00
72.70
73.50
68.78
114,000
Apr 27, 2026
73.00
73.60
72.40
72.90
68.22
74,003
Apr 24, 2026
72.10
73.00
72.00
73.00
68.31
60,231
Apr 23, 2026
73.10
73.20
72.30
72.60
67.94
73,055
Apr 22, 2026
73.80
73.80
72.90
73.00
68.31
44,000
Apr 21, 2026
73.60
73.60
72.80
73.00
68.31
46,000
Apr 20, 2026
73.60
73.60
72.50
73.00
68.31
35,072
Apr 17, 2026
73.40
74.20
73.40
73.80
69.06
74,010
Apr 16, 2026
73.40
73.50
72.70
73.50
68.78
38,304
Apr 15, 2026
73.40
73.50
72.90
73.10
68.41
25,012
Apr 14, 2026
73.10
73.70
73.00
73.30
68.59
34,000
Apr 13, 2026
73.50
73.50
72.90
73.10
68.41
11,000
Apr 10, 2026
73.00
73.40
72.60
73.00
68.31
20,000
Apr 9, 2026
72.70
72.90
72.70
72.80
68.13
9,000
Apr 8, 2026
72.40
73.00
72.40
72.70
68.03
28,000
Apr 7, 2026
71.80
72.20
71.70
72.20
67.56
7,000
Apr 2, 2026
73.00
73.00
71.60
71.60
67.00
25,040
Apr 1, 2026
72.00
72.90
71.80
72.30
67.66
17,001
Mar 31, 2026
73.00
73.00
71.90
72.00
67.38
17,000
Mar 30, 2026
72.00
73.00
71.90
72.30
67.66
28,000
Mar 27, 2026
72.50
72.50
71.70
72.40
67.75
17,001
Mar 26, 2026
72.70
72.70
72.00
72.50
67.84
14,008
Mar 25, 2026
72.50
72.90
71.60
72.70
68.03
33,008
Mar 24, 2026
72.20
72.50
72.00
72.00
67.38
30,029
Mar 23, 2026
72.20
72.40
72.10
72.20
67.56
26,002
Mar 20, 2026
73.20
73.50
73.00
73.00
68.31
34,020
Mar 19, 2026
74.80
74.80
73.50
73.50
68.78
52,480
Mar 18, 2026
75.30
75.30
74.60
74.90
70.09
16,006
Mar 17, 2026
74.00
75.50
74.00
74.90
70.09
70,003
Mar 16, 2026
74.00
74.20
73.50
74.00
69.25
19,007
Mar 13, 2026
74.00
75.00
74.00
74.00
69.25
58,006
Mar 12, 2026
4.111195
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
74.60
75.60
73.70
74.90
70.09
95,030
Mar 11, 2026
79.20
79.80
79.00
79.40
70.45
148,010
Mar 10, 2026
77.50
79.70
77.50
79.00
70.10
113,035
Mar 9, 2026
76.80
77.40
76.60
77.10
68.41
71,014
Mar 6, 2026
77.90
78.30
77.90
78.10
69.30
43,065
Mar 5, 2026
77.70
78.30
77.60
78.20
69.39
42,042
Mar 4, 2026
78.00
78.00
76.20
77.80
69.03
96,015
Mar 3, 2026
78.50
78.80
78.30
78.50
69.66
74,398
Mar 2, 2026
77.90
78.60
77.30
78.50
69.66
76,028
Feb 26, 2026
77.40
78.30
77.00
77.50
68.77
96,277
Feb 25, 2026
78.00
78.40
75.70
76.70
68.06
267,017
Feb 24, 2026
75.80
79.80
75.80
78.50
69.66
275,357
Feb 23, 2026
73.00
76.30
73.00
75.90
67.35
137,000
Feb 11, 2026
73.00
73.00
71.90
73.00
64.78
81,000
Feb 10, 2026
73.00
73.00
72.40
72.80
64.60
22,009
Feb 9, 2026
72.50
72.90
72.40
72.90
64.69
17,000
Feb 6, 2026
72.30
73.20
71.90
72.50
64.33
70,020
Feb 5, 2026
72.60
73.30
72.10
73.30
65.04
62,010
Feb 4, 2026
72.10
73.10
72.10
73.10
64.86
17,000
Feb 3, 2026
73.30
73.30
72.20
72.20
64.07
87,100
Feb 2, 2026
74.20
74.20
73.10
73.30
65.04
37,001
Jan 30, 2026
74.00
74.40
73.60
74.20
65.84
13,000
Jan 29, 2026
74.10
74.10
73.30
73.40
65.13
37,214
Jan 28, 2026
73.50
74.60
73.30
74.10
65.75
41,401
Jan 27, 2026
73.60
73.90
73.50
73.50
65.22
33,000
Jan 26, 2026
74.00
74.00
73.50
73.50
65.22
46,000
Jan 23, 2026
74.60
74.60
73.20
74.00
65.66
100,000
Jan 22, 2026
75.00
75.30
74.70
74.80
66.37
14,000
Jan 21, 2026
74.70
75.30
74.30
75.20
66.73
54,030
Jan 20, 2026
74.80
75.00
74.40
74.70
66.28
36,005
Jan 19, 2026
75.30
76.00
74.90
75.00
66.55
126,000
Jan 16, 2026
76.70
77.30
76.00
76.00
67.44
53,000
Jan 15, 2026
76.90
77.50
76.80
77.20
68.50
26,000
Jan 14, 2026
77.40
77.40
76.70
76.90
68.24
20,000
Jan 13, 2026
77.10
77.10
76.70
76.70
68.06
19,000
Jan 12, 2026
76.10
77.20
76.10
76.30
67.70
25,000
Jan 9, 2026
76.00
76.30
75.60
75.80
67.26
21,000
Jan 8, 2026
75.80
76.40
75.70
75.70
67.17
32,000
Jan 7, 2026
76.10
76.80
75.80
76.30
67.70
32,000
Jan 6, 2026
75.90
76.00
75.50
76.00
67.44
85,000
Jan 5, 2026
76.30
76.50
75.50
76.00
67.44
30,000
Jan 2, 2026
76.20
76.80
76.00
76.50
67.88
34,028
Dec 31, 2025
77.00
77.00
76.30
76.50
67.88
14,000
Dec 30, 2025
76.20
77.40
75.50
76.80
68.15
55,100
Dec 29, 2025
76.10
76.60
76.00
76.20
67.61
28,007
Dec 26, 2025
76.90
76.90
76.50
76.60
67.97
18,000
Dec 24, 2025
76.60
77.60
76.50
76.90
68.24
24,000
Dec 23, 2025
77.50
77.70
76.20
76.60
67.97
43,008
Dec 22, 2025
78.50
78.50
77.50
77.50
68.77
27,000
Dec 19, 2025
77.60
78.50
77.60
78.50
69.66
27,017
Dec 18, 2025
77.10
77.40
77.10
77.40
68.68
5,000
Dec 17, 2025
77.40
77.70
76.80
77.40
68.68
29,000
Dec 16, 2025
77.10
78.10
77.10
77.50
68.77
16,000
Dec 15, 2025
78.50
78.50
76.10
77.80
69.03
26,049
Dec 12, 2025
78.30
78.30
77.60
77.70
68.95
11,260
Dec 11, 2025
77.60
78.00
77.60
78.00
69.21
7,000
Dec 10, 2025
77.70
78.80
77.70
78.00
69.21
34,000
Dec 9, 2025
77.90
78.00
77.50
77.70
68.95
34,000
Dec 8, 2025
77.90
78.00
77.00
77.40
68.68
23,039
Dec 5, 2025
78.90
79.00
77.70
77.90
69.12
19,106
Dec 4, 2025
78.50
78.50
77.90
78.00
69.21
23,000
Dec 3, 2025
78.10
78.50
78.10
78.50
69.66
5,040
Dec 2, 2025
78.80
78.90
78.10
78.10
69.30
16,000
Dec 1, 2025
78.70
78.90
77.70
78.00
69.21
21,000
Nov 28, 2025
79.10
79.20
78.20
78.90
70.01
25,010
Nov 27, 2025
0.932591
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
80.20
80.20
78.50
79.10
70.19
19,050
Nov 26, 2025
81.40
81.50
79.50
80.60
70.69
35,000
Nov 25, 2025
79.80
80.10
79.10
79.90
70.08
26,000
Nov 24, 2025
83.50
83.50
79.20
79.80
69.99
34,050
Nov 21, 2025
79.50
79.50
77.90
78.00
68.41
26,010
Nov 20, 2025
78.30
80.20
78.30
79.50
69.73
29,012
Nov 19, 2025
76.00
78.50
76.00
78.10
68.50
37,000
Nov 18, 2025
77.30
77.30
76.30
76.60
67.18
19,001
Nov 17, 2025
78.00
78.00
77.70
77.70
68.15
21,000
Nov 14, 2025
77.90
78.30
77.80
77.80
68.24
30,000
Nov 13, 2025
80.00
80.00
78.00
78.10
68.50
48,001
Nov 12, 2025
80.00
80.00
79.30
79.30
69.55
18,000
Nov 11, 2025
78.00
79.00
78.00
79.00
69.29
45,002
Nov 10, 2025
78.00
78.10
78.00
78.00
68.41
6,000
