Taiwan - Delayed Quote
TWD
WNC Corporation (6285.TW)
213.00
-14.50
(-6.37%)
As of October 30 at 1:30:22 PM GMT+8. Market Open.
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
Oct 30, 2026
220.00
220.00
211.00
213.00
213.00
5,035,495
Oct 29, 2026
236.00
236.50
226.50
227.50
227.50
3,448,909
Oct 28, 2026
230.50
240.00
230.50
236.50
236.50
4,038,040
Oct 27, 2026
231.50
234.00
223.50
228.00
228.00
6,860,762
Oct 23, 2026
230.00
230.00
230.00
230.00
230.00
-
Oct 22, 2026
248.00
250.50
229.50
230.00
230.00
9,073,962
Oct 21, 2026
262.00
266.00
243.50
246.50
246.50
15,934,121
Oct 20, 2026
244.50
254.50
244.00
247.50
247.50
8,499,067
Oct 19, 2026
252.00
252.50
242.50
246.50
246.50
7,831,237
Oct 16, 2026
242.00
263.00
241.50
255.00
255.00
13,076,400
Oct 15, 2026
246.00
249.50
240.50
241.00
241.00
6,406,711
Oct 14, 2026
249.50
255.00
248.50
253.00
253.00
5,350,834
Oct 13, 2026
258.00
261.00
244.00
246.50
246.50
13,678,861
Oct 12, 2026
257.50
263.50
251.50
263.50
263.50
10,014,983
Oct 8, 2026
253.00
259.00
252.50
256.50
256.50
3,362,452
Oct 7, 2026
258.00
264.00
252.50
257.50
257.50
11,117,885
Oct 6, 2026
256.00
270.00
254.50
256.00
256.00
18,561,604
Oct 5, 2026
242.00
250.50
240.00
249.50
249.50
8,578,932
Oct 2, 2026
235.50
239.50
234.50
238.00
238.00
2,962,511
Oct 1, 2026
235.00
236.50
233.00
235.50
235.50
1,820,618
Sep 30, 2026
235.50
238.00
235.00
236.00
236.00
2,149,035
Sep 29, 2026
238.50
238.50
232.00
232.50
232.50
2,696,160
Sep 24, 2026
229.00
240.50
229.00
238.00
238.00
4,958,022
Sep 23, 2026
237.50
238.00
230.00
230.00
230.00
2,490,734
Sep 22, 2026
236.00
239.00
233.50
233.50
233.50
2,780,321
Sep 21, 2026
229.00
235.00
227.00
234.00
234.00
3,210,566
Sep 18, 2026
229.00
230.50
227.00
227.50
227.50
4,229,198
Sep 17, 2026
223.00
228.50
223.00
226.50
226.50
3,626,783
Sep 16, 2026
225.00
227.00
219.00
219.00
219.00
4,107,130
Sep 15, 2026
221.00
226.00
220.00
222.00
222.00
2,363,932
Sep 14, 2026
218.50
224.50
216.00
222.00
222.00
2,053,665
Sep 11, 2026
227.00
227.00
222.50
222.50
222.50
2,474,789
Sep 10, 2026
232.50
233.50
226.00
227.00
227.00
2,938,550
Sep 9, 2026
236.00
240.50
233.50
233.50
233.50
2,437,861
Sep 8, 2026
241.00
245.00
235.50
236.00
236.00
2,259,502
Sep 7, 2026
246.50
248.00
239.50
239.50
239.50
2,488,517
Sep 4, 2026
239.50
245.00
235.00
243.50
243.50
3,316,024
Sep 3, 2026
246.00
248.50
233.50
233.50
233.50
3,514,655
Sep 2, 2026
247.50
252.00
245.00
245.50
245.50
2,710,942
Sep 1, 2026
245.00
253.00
244.50
249.00
249.00
4,242,956
Aug 31, 2026
243.50
255.00
241.50
244.00
244.00
6,251,630
Aug 28, 2026
248.00
254.00
246.00
247.00
247.00
5,182,644
Aug 27, 2026
243.00
254.50
243.00
245.00
245.00
8,628,685
Aug 26, 2026
234.50
244.00
231.50
242.00
242.00
3,372,563
Aug 25, 2026
230.00
234.00
225.50
233.50
233.50
2,623,524
Aug 24, 2026
235.50
238.50
230.50
230.50
230.50
2,152,336
Aug 21, 2026
239.00
240.50
233.00
235.50
235.50
2,169,103
Aug 20, 2026
239.50
243.00
234.50
237.00
237.00
3,701,947
Aug 19, 2026
231.00
238.50
229.00
235.50
235.50
3,319,411
Aug 18, 2026
243.00
244.50
236.00
236.00
236.00
3,267,586
Aug 17, 2026
247.00
248.00
243.00
243.00
243.00
2,707,198
Aug 14, 2026
247.50
253.00
244.50
245.00
245.00
4,390,293
Aug 13, 2026
255.50
256.50
246.50
246.50
246.50
5,679,580
Aug 12, 2026
252.50
253.50
249.00
251.50
251.50
4,904,475
Aug 11, 2026
258.50
261.00
251.50
254.00
254.00
9,766,977
Aug 10, 2026
244.00
256.00
244.00
256.00
256.00
10,683,900
Aug 7, 2026
248.50
250.50
230.50
233.00
233.00
7,799,269
Aug 6, 2026
256.50
256.50
240.00
247.00
247.00
12,798,444
Aug 5, 2026
260.00
264.00
255.50
260.00
260.00
11,693,022
Aug 4, 2026
239.50
253.50
239.00
252.50
252.50
7,756,298
Aug 3, 2026
220.50
243.00
220.50
239.00
239.00
5,736,784
Jul 31, 2026
223.00
224.00
216.00
222.00
222.00
6,361,622
Jul 30, 2026
213.50
217.00
199.50
204.00
204.00
9,702,329
Jul 29, 2026
233.00
234.50
207.00
216.00
216.00
11,113,936
Jul 28, 2026
240.00
244.00
229.50
230.00
230.00
6,333,346
Jul 27, 2026
248.00
255.00
244.00
249.50
249.50
4,802,715
Jul 24, 2026
253.50
260.00
249.50
249.50
249.50
5,021,376
Jul 23, 2026
254.00
261.00
252.00
258.50
258.50
7,083,767
Jul 22, 2026
250.00
258.00
248.50
253.00
253.00
7,107,915
Jul 21, 2026
238.50
245.00
237.00
245.00
245.00
4,676,831
Jul 20, 2026
236.50
243.50
220.50
235.00
235.00
8,796,388
Jul 17, 2026
246.50
249.00
232.50
234.50
234.50
8,536,570
Jul 16, 2026
264.00
264.00
253.50
257.00
257.00
7,390,175
Jul 15, 2026
253.50
269.50
253.50
267.00
267.00
12,611,122
Jul 14, 2026
254.50
261.50
238.50
247.50
247.50
9,974,159
Jul 13, 2026
265.00
271.50
248.00
259.00
259.00
14,947,857
Jul 9, 2026
271.50
276.50
260.50
260.50
260.50
26,448,975
Jul 8, 2026
246.00
254.50
237.50
251.50
251.50
4,379,722
Jul 7, 2026
259.50
261.00
242.00
243.50
243.50
7,171,936
Jul 6, 2026
261.00
263.00
253.00
258.50
258.50
7,004,369
Jul 3, 2026
256.50
262.50
254.00
258.00
258.00
5,788,574
Jul 2, 2026
245.50
258.00
245.50
258.00
258.00
5,494,149
Jul 1, 2026
4.301769
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
260.00
261.00
249.00
249.00
249.00
11,389,355
Jun 30, 2026
241.00
259.50
241.00
259.50
255.20
10,173,978
Jun 29, 2026
238.50
244.00
233.50
236.00
232.09
4,958,288
Jun 26, 2026
253.00
254.50
236.00
236.00
232.09
8,514,552
Jun 25, 2026
257.00
259.50
252.00
256.50
252.25
8,005,888
Jun 24, 2026
249.00
258.50
249.00
255.00
250.77
8,715,258
Jun 23, 2026
265.50
265.50
249.00
254.00
249.79
17,132,203
Jun 22, 2026
277.50
277.50
267.50
268.00
263.56
14,430,607
Jun 18, 2026
271.00
281.00
268.50
274.00
269.46
15,233,677
Jun 17, 2026
263.00
276.50
258.00
270.50
266.02
22,248,582
Jun 16, 2026
279.50
281.00
265.50
265.50
261.10
19,061,725
Jun 15, 2026
277.50
280.50
264.50
274.50
269.95
18,641,531
Jun 12, 2026
291.00
296.00
269.00
270.00
265.52
24,271,185
Jun 11, 2026
271.00
286.00
264.50
272.50
267.98
17,350,227
Jun 10, 2026
280.00
295.00
269.00
270.00
265.52
16,099,095
Jun 9, 2026
288.50
290.00
280.50
286.50
281.75
15,653,545
Jun 8, 2026
263.00
276.50
263.00
273.50
268.97
9,414,746
Jun 5, 2026
293.00
301.50
284.00
292.00
287.16
12,105,275
Jun 4, 2026
303.00
305.00
289.00
296.00
291.09
11,011,965
Jun 3, 2026
309.00
314.00
303.00
306.00
300.93
10,449,440
Jun 2, 2026
315.00
320.50
303.50
306.00
300.93
12,847,790
Jun 1, 2026
321.00
321.00
308.50
314.00
308.79
16,565,788
May 29, 2026
316.00
331.00
307.50
319.00
313.71
25,897,196
May 28, 2026
324.00
336.50
302.00
304.00
298.96
30,181,790
May 27, 2026
309.00
320.00
305.00
311.50
306.34
28,853,633
May 26, 2026
302.00
308.50
290.00
304.50
299.45
21,317,207
May 25, 2026
303.00
317.00
297.50
298.00
293.06
34,540,701
May 22, 2026
281.00
298.00
279.00
296.00
291.09
30,448,723
May 21, 2026
287.00
293.00
276.00
280.50
275.85
24,482,894
May 20, 2026
296.00
302.50
278.00
279.00
274.37
42,645,723
May 19, 2026
290.50
310.00
287.50
292.00
287.16
54,552,475
May 18, 2026
254.00
286.00
254.00
286.00
281.26
38,144,055
May 15, 2026
265.50
271.00
258.00
260.00
255.69
20,375,909
May 14, 2026
280.00
286.00
260.00
262.00
257.66
35,330,951
May 13, 2026
276.00
281.50
268.00
270.50
266.02
22,361,691
May 12, 2026
266.00
282.50
262.00
282.00
277.33
46,751,530
May 11, 2026
253.00
266.50
250.50
259.00
254.71
26,278,046
May 8, 2026
250.00
270.00
241.50
247.50
243.40
49,049,477
May 7, 2026
240.50
256.00
237.00
256.00
251.76
45,393,793
May 6, 2026
235.00
238.50
222.00
233.00
229.14
31,188,503
May 5, 2026
228.00
233.00
221.50
233.00
229.14
23,669,525
May 4, 2026
221.00
233.00
217.50
226.50
222.75
23,914,546
Apr 30, 2026
214.50
222.50
212.50
216.00
212.42
16,403,382
Apr 29, 2026
215.00
216.00
208.50
213.00
209.47
11,185,441
Apr 28, 2026
212.50
222.00
209.50
217.50
213.89
25,511,402
Apr 27, 2026
212.50
214.00
200.00
211.50
207.99
28,988,589
Apr 24, 2026
217.00
217.00
203.50
208.50
205.04
27,709,302
Apr 23, 2026
241.00
241.00
217.50
217.50
213.89
40,049,270
Apr 22, 2026
251.50
251.50
240.00
241.50
237.50
21,529,293
Apr 21, 2026
254.50
261.50
241.00
249.50
245.36
36,914,752
Apr 20, 2026
265.50
266.50
251.00
251.50
247.33
32,157,446
Apr 17, 2026
268.00
274.50
259.00
264.50
260.12
52,166,030
Apr 16, 2026
251.00
267.00
244.00
267.00
262.57
52,786,116
Apr 15, 2026
231.00
245.00
230.00
243.00
238.97
50,978,442
Apr 14, 2026
251.00
251.00
224.00
224.00
220.29
58,810,263
Apr 13, 2026
227.00
248.00
226.00
248.00
243.89
30,048,401
Apr 10, 2026
229.50
233.00
220.50
225.50
221.76
31,355,302
Apr 9, 2026
223.00
229.00
213.50
226.00
222.25
57,166,260
Apr 8, 2026
212.00
216.50
201.50
216.50
212.91
66,562,514
Apr 7, 2026
185.00
197.00
181.50
197.00
193.73
36,945,600
Apr 2, 2026
181.50
185.00
176.00
179.50
176.52
26,434,746
Apr 1, 2026
180.00
184.50
176.00
178.00
175.05
24,723,264
Mar 31, 2026
174.00
179.50
168.00
170.00
167.18
20,483,981
Mar 30, 2026
186.00
188.00
172.00
179.00
176.03
33,117,442
Mar 27, 2026
169.00
189.00
168.50
188.50
185.38
46,214,354
Mar 26, 2026
183.00
190.00
172.00
172.00
169.15
36,677,434
Mar 25, 2026
173.50
183.00
173.50
180.00
177.02
19,171,478
Mar 24, 2026
171.00
175.00
165.00
167.00
164.23
16,538,567
Mar 23, 2026
166.00
171.00
164.00
166.00
163.25
11,338,714
Mar 20, 2026
177.50
183.00
170.50
173.50
170.62
28,241,417
Mar 19, 2026
173.00
178.00
171.50
173.00
170.13
11,010,302
Mar 18, 2026
179.50
181.00
172.50
173.50
170.62
13,562,492
Mar 17, 2026
181.00
181.50
172.50
176.50
173.57
19,136,246
Mar 16, 2026
171.50
175.00
168.00
175.00
172.10
17,035,686
Mar 13, 2026
162.50
172.00
160.00
167.50
164.72
15,115,124
Mar 12, 2026
164.00
170.00
162.50
167.50
164.72
13,967,793
Mar 11, 2026
158.50
168.50
158.00
163.50
160.79
15,193,338
Mar 10, 2026
159.00
159.50
151.00
156.50
153.91
14,057,640
Mar 9, 2026
150.00
153.00
149.50
152.00
149.48
14,250,680
Mar 6, 2026
164.00
167.50
161.00
166.00
163.25
12,208,277
Mar 5, 2026
170.50
172.50
162.50
164.50
161.77
19,592,289
Mar 4, 2026
169.50
174.50
159.00
159.50
156.86
27,815,966
Mar 3, 2026
186.50
195.00
174.50
176.50
173.57
44,515,186
Mar 2, 2026
177.50
194.50
177.50
184.50
181.44
36,654,901
Feb 26, 2026
188.00
191.50
184.00
187.00
183.90
21,864,341
Feb 25, 2026
190.00
192.00
182.00
190.00
186.85
31,994,678
Feb 24, 2026
182.50
197.50
178.50
188.50
185.38
51,625,461
Feb 23, 2026
171.50
188.00
169.50
180.50
177.51
38,084,874
Feb 11, 2026
173.50
177.50
169.00
172.00
169.15
21,656,390
Feb 10, 2026
179.00
180.00
167.50
172.50
169.64
37,398,093
Feb 9, 2026
190.00
190.00
172.50
173.00
170.13
37,562,282
Feb 6, 2026
172.00
178.00
168.50
175.00
172.10
43,238,857
Feb 5, 2026
201.00
202.50
187.00
187.00
183.90
33,364,894
Feb 4, 2026
196.00
207.50
186.50
207.50
204.06
43,252,300
Feb 3, 2026
190.50
201.00
190.50
196.00
192.75
50,510,330
Feb 2, 2026
190.50
197.50
179.00
183.00
179.97
56,979,110
Jan 30, 2026
176.50
192.00
175.00
185.00
181.93
57,477,999
Jan 29, 2026
171.50
183.50
171.00
176.50
173.57
53,923,713
Jan 28, 2026
162.00
173.50
159.50
167.00
164.23
38,827,506
Jan 27, 2026
157.50
165.00
152.00
160.00
157.35
37,032,293
Jan 26, 2026
157.00
166.00
152.50
157.50
154.89
63,081,508
Jan 23, 2026
151.50
155.00
147.50
155.00
152.43
66,101,141
Jan 22, 2026
141.00
141.00
138.00
141.00
138.66
21,836,944
Jan 21, 2026
134.00
137.00
128.00
128.50
126.37
35,174,738
Jan 20, 2026
124.50
130.00
124.00
130.00
127.84
40,197,874
Jan 19, 2026
118.00
118.50
117.00
118.50
116.54
11,921,169
Jan 16, 2026
111.00
111.00
107.00
108.00
106.21
4,835,257
Jan 15, 2026
108.00
109.00
107.00
108.50
106.70
4,545,008
Jan 14, 2026
108.00
109.00
107.00
107.00
105.23
6,389,051
Jan 13, 2026
112.50
113.00
106.50
107.00
105.23
13,114,679
Jan 12, 2026
105.00
112.50
104.00
111.00
109.16
18,327,487
Jan 9, 2026
103.00
104.50
101.50
103.50
101.78
4,581,154
Jan 8, 2026
105.00
105.00
102.00
102.50
100.80
6,712,959
Jan 7, 2026
107.50
107.50
103.00
105.50
103.75
9,885,918
Jan 6, 2026
112.50
113.00
105.00
107.50
105.72
21,729,297
Jan 5, 2026
102.50
110.00
102.50
110.00
108.18
11,782,001
Jan 2, 2026
99.60
101.00
99.10
100.00
98.34
2,575,001
Dec 31, 2025
100.00
101.00
98.60
99.00
97.36
3,011,899
Dec 30, 2025
101.50
101.50
99.40
99.40
97.75
3,192,791
Dec 29, 2025
102.50
103.00
100.00
100.00
98.34
2,956,580
Dec 26, 2025
103.00
104.00
101.00
101.00
99.33
2,117,330
Dec 24, 2025
103.00
104.00
102.00
102.00
100.31
1,950,518
Dec 23, 2025
104.50
105.00
101.50
102.00
100.31
2,734,424
Dec 22, 2025
102.00
103.50
101.00
103.50
101.78
3,052,339
Dec 19, 2025
100.00
102.50
99.70
101.00
99.33
3,396,465
Dec 18, 2025
100.50
101.00
99.30
99.50
97.85
3,383,342
Dec 17, 2025
102.50
106.50
101.00
101.00
99.33
6,041,596
Dec 16, 2025
103.50
104.00
100.50
101.00
99.33
3,349,765
Dec 15, 2025
99.60
104.50
99.30
103.00
101.29
3,606,210
Dec 12, 2025
101.00
102.00
100.00
100.50
98.83
1,679,919
Dec 11, 2025
99.60
100.50
98.90
100.00
98.34
1,887,876
Dec 10, 2025
99.80
100.50
98.20
99.00
97.36
2,414,898
Dec 9, 2025
101.50
101.50
98.80
99.80
98.15
5,700,439
Dec 8, 2025
102.00
104.50
102.00
104.00
102.28
1,619,127
Dec 5, 2025
103.00
103.50
101.00
102.00
100.31
2,146,470
Dec 4, 2025
105.50
105.50
102.00
103.50
101.78
2,749,480
Dec 3, 2025
103.00
106.50
103.00
105.00
103.26
4,280,923
Dec 2, 2025
102.50
103.00
101.50
102.00
100.31
1,719,517
Dec 1, 2025
102.00
103.00
101.50
101.50
99.82
942,151
Nov 28, 2025
102.50
104.00
102.00
102.00
100.31
1,709,930
Nov 27, 2025
101.50
102.50
101.00
102.50
100.80
2,008,526
Nov 26, 2025
100.00
102.00
100.00
101.50
99.82
2,209,537
Nov 25, 2025
98.30
99.80
98.20
99.50
97.85
1,886,928
Nov 24, 2025
98.40
99.10
97.00
97.00
95.39
3,418,209
Nov 21, 2025
97.20
99.00
97.00
97.50
95.88
2,354,432
Nov 20, 2025
97.90
98.80
96.60
98.20
96.57
2,677,005
Nov 19, 2025
98.90
100.50
96.00
96.00
94.41
5,178,403
Nov 18, 2025
101.00
102.00
97.60
98.20
96.57
5,164,357
Nov 17, 2025
102.50
102.50
100.00
100.50
98.83
2,571,550
Nov 14, 2025
101.50
104.50
101.50
101.50
99.82
3,978,217
Nov 13, 2025
105.00
106.00
103.00
103.00
101.29
4,414,158
Nov 12, 2025
104.00
105.50
103.00
103.50
101.78
4,913,241
Nov 11, 2025
104.50
106.00
103.00
103.00
101.29
5,324,592
Nov 10, 2025
111.50
111.50
105.00
105.00
103.26
8,670,830
Nov 7, 2025
116.00
116.50
111.00
111.50
109.65
9,906,845
Nov 6, 2025
125.00
125.00
116.00
117.50
115.55
16,838,396
Nov 5, 2025
124.50
129.00
122.50
128.50
126.37
3,492,887
Nov 4, 2025
128.00
129.00
125.50
126.50
124.40
3,094,492
Nov 3, 2025
128.50
132.00
127.50
128.00
125.88
6,500,028
