Taipei Exchange - Delayed Quote TWD

Wonderful Hi-tech Co., Ltd. (6190.TWO)

39.10

+1.65

+(4.41%)

As of 12:35:18 PM GMT+8. Market Open.

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	37.95	40.00	37.95	39.10	39.10	11,462,116
May 12, 2025	37.05	37.70	37.00	37.45	37.45	1,539,084
May 9, 2025	36.55	36.90	36.40	36.80	36.80	1,327,068
May 8, 2025	36.10	36.65	36.10	36.40	36.40	1,456,146
May 7, 2025	36.60	36.85	36.05	36.60	36.60	1,072,074
May 6, 2025	35.85	36.50	35.85	36.35	36.35	946,003
May 5, 2025	37.70	37.70	35.50	36.15	36.15	2,653,100
May 2, 2025	37.60	37.95	37.20	37.30	37.30	3,442,464
Apr 30, 2025	37.35	37.45	36.50	36.55	36.55	1,898,047
Apr 29, 2025	36.50	37.15	36.30	37.10	37.10	2,364,805
Apr 28, 2025	36.75	36.75	35.90	36.30	36.30	1,817,000
Apr 25, 2025	36.80	37.20	36.20	36.40	36.40	4,456,241
Apr 24, 2025	36.55	36.55	35.60	36.25	36.25	4,925,232
Apr 23, 2025	34.50	36.55	34.50	36.25	36.25	6,662,818
Apr 22, 2025	32.95	34.40	32.70	33.65	33.65	2,482,431
Apr 21, 2025	34.65	35.00	33.20	33.20	33.20	2,267,000
Apr 18, 2025	34.15	35.55	34.15	34.65	34.65	2,576,001
Apr 17, 2025	34.00	34.65	33.80	34.15	34.15	1,702,126
Apr 16, 2025	35.20	35.40	34.25	34.30	34.30	2,775,744
Apr 15, 2025	33.60	36.20	33.30	35.45	35.45	7,485,231
Apr 14, 2025	32.85	33.80	32.45	33.20	33.20	4,694,513
Apr 11, 2025	28.80	31.25	28.50	31.10	31.10	3,241,200
Apr 10, 2025	30.90	30.90	30.90	30.90	30.90	1,137,500
Apr 9, 2025	30.50	30.50	28.10	28.10	28.10	5,239,018
Apr 8, 2025	31.20	32.25	31.20	31.20	31.20	4,656,006
Apr 7, 2025	34.65	34.65	34.65	34.65	34.65	243,300
Apr 2, 2025	37.50	38.95	37.25	38.50	38.50	2,405,038
Apr 1, 2025	37.10	37.60	37.05	37.30	37.30	1,563,050
Mar 31, 2025	37.05	37.90	36.40	36.70	36.70	3,229,453
Mar 28, 2025	39.85	40.25	37.90	38.35	38.35	5,221,522
Mar 27, 2025	40.30	40.40	39.70	40.30	40.30	2,438,302
Mar 26, 2025	40.25	40.55	39.65	40.15	40.15	2,788,805
Mar 25, 2025	39.35	39.80	38.95	39.70	39.70	3,091,856
Mar 24, 2025	40.25	40.35	38.90	38.95	38.95	5,310,150
Mar 21, 2025	43.40	45.35	38.85	40.40	40.40	31,878,769
Mar 20, 2025	40.40	42.50	40.40	42.50	42.50	8,909,798
Mar 19, 2025	40.30	42.20	39.80	40.35	40.35	6,984,806
Mar 18, 2025	41.35	42.60	40.20	40.40	40.40	14,355,459
Mar 17, 2025	39.95	41.20	39.85	40.90	40.90	7,787,265
Mar 14, 2025	38.60	39.65	38.30	39.45	39.45	1,963,243
Mar 13, 2025	38.65	39.90	38.45	38.50	38.50	1,971,901
Mar 12, 2025	38.90	39.05	38.25	38.95	38.95	1,244,270
Mar 11, 2025	37.65	39.00	36.80	38.35	38.35	1,722,381
Mar 10, 2025	38.30	38.70	38.00	38.00	38.00	552,001
Mar 7, 2025	37.95	38.55	37.95	38.15	38.15	712,122
Mar 6, 2025	39.10	39.35	38.05	38.15	38.15	1,154,553
Mar 5, 2025	39.05	39.85	38.75	38.80	38.80	2,167,895
Mar 4, 2025	37.75	39.20	37.20	38.80	38.80	1,806,503
Mar 3, 2025	37.70	39.40	37.70	38.00	38.00	1,256,170
Feb 27, 2025	39.00	40.05	38.25	38.25	38.25	2,432,652
Feb 26, 2025	39.65	39.90	38.45	38.60	38.60	1,952,552
Feb 25, 2025	38.70	39.85	38.20	39.60	39.60	4,163,533
Feb 24, 2025	39.75	39.75	38.55	38.90	38.90	2,892,100
Feb 21, 2025	37.90	39.55	37.75	38.80	38.80	5,313,620
Feb 20, 2025	37.55	37.80	37.45	37.75	37.75	923,501
Feb 19, 2025	37.40	37.60	37.30	37.40	37.40	816,040
Feb 18, 2025	37.15	37.70	36.75	37.30	37.30	1,319,113
Feb 17, 2025	36.80	37.15	36.60	36.70	36.70	1,059,404
Feb 14, 2025	36.40	36.65	36.20	36.45	36.45	647,015
Feb 13, 2025	36.15	36.50	35.90	36.35	36.35	461,059
Feb 12, 2025	36.40	36.75	35.75	35.80	35.80	1,061,001
Feb 11, 2025	36.05	36.45	35.85	36.15	36.15	1,088,206
Feb 10, 2025	35.20	35.95	35.10	35.65	35.65	819,501
Feb 7, 2025	34.40	34.85	34.40	34.70	34.70	235,001
Feb 6, 2025	34.40	34.55	34.25	34.40	34.40	199,001
Feb 5, 2025	33.95	34.45	33.90	34.35	34.35	291,001
Feb 4, 2025	34.00	34.00	33.65	33.65	33.65	316,000
Feb 3, 2025	33.90	34.45	33.60	33.75	33.75	570,112
Jan 22, 2025	34.30	35.05	33.80	34.90	34.90	1,258,000
Jan 21, 2025	33.80	34.30	33.70	33.80	33.80	548,000
Jan 20, 2025	32.60	33.55	32.45	33.40	33.40	387,000
Jan 17, 2025	32.70	32.80	32.40	32.55	32.55	248,000
Jan 16, 2025	32.90	33.00	32.40	32.65	32.65	465,000
Jan 15, 2025	33.25	33.25	32.45	32.45	32.45	412,000
Jan 14, 2025	32.35	33.15	32.30	33.15	33.15	284,000
Jan 13, 2025	33.75	33.75	32.60	32.60	32.60	733,000
Jan 10, 2025	34.65	34.70	34.00	34.00	34.00	344,000
Jan 9, 2025	35.25	35.30	34.05	34.10	34.10	907,000
Jan 8, 2025	34.95	35.55	34.95	35.25	35.25	334,000
Jan 7, 2025	35.60	35.90	35.15	35.30	35.30	333,000
Jan 6, 2025	35.60	35.75	35.35	35.60	35.60	270,000
Jan 3, 2025	36.10	36.15	34.85	35.15	35.15	518,000
Jan 2, 2025	35.60	36.00	35.30	35.50	35.50	461,000
Dec 31, 2024	35.85	35.95	35.55	35.65	35.65	338,000
Dec 30, 2024	36.50	36.50	35.95	35.95	35.95	429,000
Dec 27, 2024	37.15	37.30	36.50	36.50	36.50	540,000
Dec 26, 2024	36.90	37.35	36.70	36.70	36.70	1,357,000
Dec 25, 2024	36.60	36.90	36.10	36.65	36.65	1,873,000
Dec 24, 2024	36.20	37.05	35.85	37.05	37.05	1,435,000
Dec 23, 2024	35.75	36.60	35.15	35.90	35.90	1,431,000
Dec 20, 2024	34.25	35.15	34.25	34.75	34.75	353,000
Dec 19, 2024	34.10	34.45	34.00	34.40	34.40	238,000
Dec 18, 2024	34.30	34.60	34.05	34.45	34.45	249,000
Dec 17, 2024	34.35	34.85	34.35	34.45	34.45	264,000
Dec 16, 2024	35.30	35.30	34.30	34.35	34.35	511,000
Dec 13, 2024	35.70	35.70	35.00	35.10	35.10	413,000
Dec 12, 2024	35.25	35.90	35.25	35.35	35.35	485,000
Dec 11, 2024	35.00	35.45	35.00	35.15	35.15	311,000
Dec 10, 2024	35.80	35.80	35.05	35.20	35.20	423,000
Dec 9, 2024	35.50	36.15	35.50	35.50	35.50	1,650,000
Dec 6, 2024	35.30	35.30	34.90	34.95	34.95	646,000
Dec 5, 2024	35.30	35.30	34.85	34.85	34.85	560,000
Dec 4, 2024	34.85	35.00	34.65	34.95	34.95	441,000
Dec 3, 2024	34.30	35.05	34.30	34.50	34.50	499,000
Dec 2, 2024	34.70	34.75	34.05	34.05	34.05	534,000
Nov 29, 2024	33.95	34.45	33.90	34.40	34.40	228,000
Nov 28, 2024	34.70	34.70	33.90	34.10	34.10	662,000
Nov 27, 2024	35.35	35.65	34.50	34.65	34.65	640,000
Nov 26, 2024	35.60	36.50	35.40	35.40	35.40	1,235,000
Nov 25, 2024	35.30	35.75	35.20	35.60	35.60	801,000
Nov 22, 2024	34.65	35.30	34.65	35.15	35.15	678,000
Nov 21, 2024	34.20	34.60	34.10	34.45	34.45	414,000
Nov 20, 2024	34.65	34.65	34.10	34.15	34.15	429,770
Nov 19, 2024	34.30	34.65	34.05	34.50	34.50	403,000
Nov 18, 2024	35.00	35.00	34.05	34.05	34.05	726,000
Nov 15, 2024	34.90	35.40	34.75	34.75	34.75	986,000
Nov 14, 2024	35.85	35.95	34.85	34.85	34.85	1,246,000
Nov 13, 2024	35.30	36.85	35.30	35.85	35.85	1,341,000
Nov 12, 2024	36.10	36.35	35.05	35.50	35.50	1,442,000
Nov 11, 2024	36.35	36.70	36.00	36.40	36.40	1,021,000
Nov 8, 2024	39.00	39.00	35.85	36.10	36.10	5,490,000
Nov 7, 2024	36.00	39.25	35.70	38.80	38.80	7,152,000
Nov 6, 2024	35.95	36.05	35.50	35.70	35.70	493,000
Nov 5, 2024	35.60	36.10	35.40	35.60	35.60	497,000
Nov 4, 2024	36.90	37.10	35.55	35.60	35.60	1,114,000
Nov 1, 2024	35.00	37.20	34.35	36.85	36.85	1,137,000
Oct 30, 2024	35.75	35.80	35.05	35.15	35.15	481,000
Oct 29, 2024	35.85	36.20	35.30	35.45	35.45	399,000
Oct 28, 2024	36.60	36.60	35.65	36.05	36.05	552,000
Oct 25, 2024	36.65	36.75	36.05	36.50	36.50	527,000
Oct 24, 2024	37.30	37.30	36.50	36.50	36.50	523,000
Oct 23, 2024	37.05	37.25	36.90	37.15	37.15	384,000
Oct 22, 2024	37.40	37.40	36.80	36.90	36.90	464,000
Oct 21, 2024	36.65	37.60	36.65	37.00	37.00	884,000
Oct 18, 2024	37.55	37.90	36.50	36.60	36.60	973,000
Oct 17, 2024	38.20	38.25	37.40	37.55	37.55	1,064,000
Oct 16, 2024	37.20	38.25	37.00	37.65	37.65	1,539,000
Oct 15, 2024	36.40	39.10	36.40	37.30	37.30	2,909,000
Oct 14, 2024	35.35	36.30	35.35	36.10	36.10	701,000
Oct 11, 2024	35.25	35.70	35.15	35.30	35.30	370,000
Oct 9, 2024	36.30	36.35	35.15	35.25	35.25	1,119,000
Oct 8, 2024	35.55	36.30	35.45	36.25	36.25	723,000
Oct 7, 2024	35.20	36.05	35.20	35.95	35.95	449,000
Oct 4, 2024	35.20	35.60	35.05	35.10	35.10	861,000
Oct 1, 2024	36.00	36.30	35.65	35.85	35.85	331,000
Sep 30, 2024	36.50	36.70	36.00	36.00	36.00	578,000
Sep 27, 2024	36.70	37.00	36.40	36.70	36.70	451,000
Sep 26, 2024	37.15	37.65	36.60	36.70	36.70	461,000
Sep 25, 2024	37.25	37.60	36.95	37.00	37.00	504,000
Sep 24, 2024	37.45	37.55	36.90	36.90	36.90	531,000
Sep 23, 2024	37.50	37.70	37.35	37.55	37.55	381,000
Sep 20, 2024	38.00	38.05	37.40	37.40	37.40	513,000
Sep 19, 2024	37.60	38.00	37.40	37.60	37.60	573,000
Sep 18, 2024	37.50	37.85	36.85	36.85	36.85	493,000
Sep 16, 2024	37.50	37.95	37.45	37.60	37.60	502,000
Sep 13, 2024	37.20	37.40	37.00	37.25	37.25	453,000
Sep 12, 2024	37.40	37.45	36.70	36.85	36.85	463,000
Sep 11, 2024	36.70	36.85	36.15	36.20	36.20	517,000
Sep 10, 2024	37.75	38.15	36.25	36.40	36.40	1,344,000
Sep 9, 2024	37.00	37.80	36.80	37.65	37.65	2,001,000
Sep 6, 2024	39.00	39.00	38.20	38.70	38.70	547,000
Sep 5, 2024	38.85	39.55	38.25	38.50	38.50	915,000
Sep 4, 2024	38.25	39.65	37.50	38.45	38.45	1,420,000
Sep 3, 2024	40.55	41.00	40.05	40.05	40.05	1,551,000
Sep 2, 2024	40.10	40.45	39.70	40.05	40.05	1,006,000
Aug 30, 2024	39.75	40.80	39.60	39.60	39.60	1,711,000
Aug 29, 2024	39.60	39.75	39.05	39.60	39.60	863,000
Aug 28, 2024	39.35	39.40	38.90	39.40	39.40	685,000
Aug 27, 2024	39.00	39.25	38.70	38.90	38.90	568,000
Aug 26, 2024	39.45	39.70	38.60	38.70	38.70	971,000
Aug 23, 2024	38.40	38.90	38.25	38.90	38.90	714,000
Aug 22, 2024	39.30	39.30	38.75	38.75	38.75	723,000
Aug 21, 2024	38.95	39.45	38.60	38.95	38.95	1,087,000
Aug 20, 2024	38.20	39.35	38.20	38.95	38.95	1,534,000
Aug 19, 2024	37.45	38.40	37.30	38.00	38.00	1,278,000
Aug 16, 2024	37.75	37.85	37.30	37.45	37.45	1,021,000
Aug 15, 2024	38.00	38.10	36.90	37.25	37.25	1,121,000
Aug 14, 2024	36.60	37.20	36.40	37.00	37.00	1,069,000
Aug 13, 2024	36.55	36.55	35.90	36.30	36.30	820,000
Aug 12, 2024	36.85	37.05	35.85	35.95	35.95	1,188,000
Aug 9, 2024	36.05	36.35	35.60	35.95	35.95	1,087,000
Aug 8, 2024	35.00	35.60	34.70	35.05	35.05	840,000
Aug 7, 2024	33.65	35.95	33.60	35.60	35.60	1,506,000
Aug 6, 2024	32.60	33.70	30.45	33.40	33.40	2,592,000
Aug 5, 2024	34.50	34.50	32.40	32.40	32.40	2,293,000
Aug 2, 2024	36.40	36.80	35.85	35.95	35.95	739,000
Aug 1, 2024	37.00	37.30	36.80	37.15	37.15	753,000
Jul 31, 2024	35.80	36.90	35.80	36.40	36.40	534,000
Jul 30, 2024	35.70	36.40	35.00	36.25	36.25	820,000
Jul 29, 2024	37.20	37.20	35.50	35.65	35.65	900,000
Jul 26, 2024	36.40	36.90	35.55	36.60	36.60	1,512,000
Jul 23, 2024	37.80	37.95	37.15	37.40	37.40	976,000
Jul 22, 2024	38.50	38.50	36.50	37.15	37.15	2,855,000
Jul 19, 2024	39.70	40.00	38.35	38.45	38.45	2,568,000
Jul 18, 2024	40.50	40.50	39.50	39.95	39.95	2,464,000
Jul 17, 2024	41.25	41.50	40.70	40.85	40.85	1,376,000
Jul 16, 2024	41.60	41.95	40.65	41.00	41.00	2,276,000
Jul 15, 2024	42.80	42.80	41.40	41.40	41.40	2,192,000
Jul 12, 2024	43.05	43.05	42.00	42.40	42.40	3,970,000
Jul 11, 2024	44.00	44.50	43.00	43.40	43.40	7,221,000
Jul 10, 2024	41.50	44.00	41.15	43.50	43.50	9,420,000
Jul 9, 2024	1.16267 Dividend
Jul 9, 2024	42.35	42.70	41.00	41.45	41.45	5,883,000
Jul 8, 2024	42.35	42.85	40.90	42.50	41.34	6,279,000
Jul 5, 2024	41.45	41.55	40.85	41.35	40.22	1,631,000
Jul 4, 2024	40.70	41.35	40.55	41.20	40.07	2,322,000
Jul 3, 2024	40.75	41.10	40.15	40.20	39.10	1,485,000
Jul 2, 2024	40.05	40.60	40.05	40.05	38.95	1,529,000
Jul 1, 2024	41.40	41.40	40.25	40.25	39.15	1,496,000
Jun 28, 2024	40.30	40.85	40.30	40.85	39.73	992,000
Jun 27, 2024	40.50	40.80	40.15	40.20	39.10	1,563,000
Jun 26, 2024	41.80	42.10	40.80	40.80	39.68	1,975,000
Jun 25, 2024	41.30	41.60	40.45	41.55	40.41	1,971,000
Jun 24, 2024	41.30	41.65	41.05	41.30	40.17	2,106,000
Jun 21, 2024	42.10	42.30	41.55	41.65	40.51	2,191,000
Jun 20, 2024	41.80	42.40	41.30	42.10	40.95	4,514,000
Jun 19, 2024	45.00	46.00	41.40	41.95	40.80	34,371,000
Jun 18, 2024	43.20	44.60	43.20	44.30	43.09	15,807,000
Jun 17, 2024	42.20	43.25	41.40	42.65	41.48	5,532,000
Jun 14, 2024	42.60	43.00	41.70	42.10	40.95	7,463,000
Jun 13, 2024	42.00	42.70	41.45	42.60	41.43	7,740,000
Jun 12, 2024	40.70	42.35	39.80	42.10	40.95	10,924,000
Jun 11, 2024	41.95	41.95	40.05	40.15	39.05	3,431,000
Jun 7, 2024	39.25	42.10	39.25	41.60	40.46	9,289,000
Jun 6, 2024	38.65	39.50	38.35	38.40	37.35	1,896,000
Jun 5, 2024	39.45	39.50	38.40	38.40	37.35	1,713,000
Jun 4, 2024	39.50	39.95	39.00	39.35	38.27	1,355,000
Jun 3, 2024	39.80	40.30	39.25	39.30	38.22	1,796,000
May 31, 2024	39.60	39.80	38.80	39.35	38.27	2,101,000
May 30, 2024	40.50	40.50	39.00	39.15	38.08	3,427,000
May 29, 2024	41.80	42.75	40.55	40.65	39.54	5,473,000
May 28, 2024	42.50	42.65	41.55	41.55	40.41	4,881,000
May 27, 2024	42.95	43.00	41.40	42.00	40.85	7,935,000
May 24, 2024	41.05	43.70	40.95	42.35	41.19	20,260,000
May 23, 2024	40.75	41.65	39.85	41.40	40.27	10,651,000
May 22, 2024	40.30	41.90	39.40	41.70	40.56	21,282,000
May 21, 2024	38.80	40.40	38.00	40.05	38.95	10,036,000
May 20, 2024	37.50	38.95	37.35	38.20	37.15	4,759,000
May 17, 2024	37.00	37.35	36.90	37.25	36.23	1,136,000
May 16, 2024	37.10	37.35	36.75	36.90	35.89	1,196,000
May 15, 2024	36.85	37.15	36.65	36.85	35.84	1,286,000
May 14, 2024	36.65	36.85	36.40	36.50	35.50	935,000
May 13, 2024	36.20	36.55	35.80	36.50	35.50	808,000

4906.TW Gemtek Technology Co., Ltd.

27.10

-0.55%

3380.TW Alpha Networks Inc.

26.40

-0.94%

3209.TW Alltek Technology Corporation

37.10

-4.14%

3704.TW Zyxel Group Corporation

29.85

-0.83%

6245.TWO Lanner Electronics Inc.

83.10

+1.34%

3047.TW EDIMAX Technology Co., Ltd.

20.95

-0.24%

3694.TW AzureWave Technologies, Inc.

47.20

-0.21%

4908.TWO APAC Opto Electronics Inc.

79.00

-0.13%

6134.TWO Wanshih Electronic Co., Ltd.

21.90

+0.69%

3062.TW CyberTAN Technology Inc.

22.85

+1.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Wonderful Hi-tech Co., Ltd. (6190.TWO)

Related Tickers