Advertisement
U.S. Markets closed
S&P Futures
5,735.00 -3.50 (-0.06%) Dow Futures
41,911.00 -36.00 (-0.09%) Nasdaq Futures
20,031.75 +10.00 (+0.05%) Russell 2000 Futures
2,199.40 -9.20 (-0.42%) Crude Oil
70.42 +1.16 (+1.67%) Gold
2,757.00 +7.70 (+0.28%)
WW Holding Inc. (8442.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
As of 10:04AM CST. Market open.
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 107.50 | 108.00 | 106.50 | 106.50 | 106.50 | 38,621 |
| Oct 31, 2024 | - | - | - | - | - | - |
| Oct 30, 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 48,000 |
| Oct 29, 2024 | 109.50 | 109.50 | 108.00 | 109.00 | 109.00 | 115,037 |
| Oct 28, 2024 | 110.50 | 110.50 | 109.50 | 109.50 | 109.50 | 59,530 |
| Oct 25, 2024 | 111.00 | 111.00 | 110.00 | 110.50 | 110.50 | 50,125 |
| Oct 24, 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 39,000 |
| Oct 23, 2024 | 111.00 | 112.50 | 110.00 | 111.50 | 111.50 | 61,000 |
| Oct 22, 2024 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 31,179 |
| Oct 21, 2024 | 110.00 | 110.50 | 109.00 | 110.00 | 110.00 | 79,171 |
| Oct 18, 2024 | 111.50 | 111.50 | 109.50 | 110.00 | 110.00 | 62,000 |
| Oct 17, 2024 | 110.00 | 112.50 | 109.50 | 110.00 | 110.00 | 71,000 |
| Oct 16, 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 65,000 |
| Oct 15, 2024 | 110.00 | 110.00 | 109.50 | 109.50 | 109.50 | 35,000 |
| Oct 14, 2024 | 109.00 | 110.50 | 107.00 | 110.00 | 110.00 | 110,000 |
| Oct 11, 2024 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | 72,087 |
| Oct 09, 2024 | 110.00 | 111.00 | 109.50 | 110.50 | 110.50 | 69,000 |
| Oct 08, 2024 | 110.50 | 111.00 | 110.00 | 110.00 | 110.00 | 113,000 |
| Oct 07, 2024 | 111.00 | 112.00 | 111.00 | 111.50 | 111.50 | 130,000 |
| Oct 04, 2024 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 50,000 |
| Oct 01, 2024 | 111.50 | 115.00 | 111.50 | 115.00 | 115.00 | 105,050 |
| Sep 30, 2024 | 113.00 | 113.50 | 111.50 | 111.50 | 111.50 | 106,000 |
| Sep 27, 2024 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 51,000 |
| Sep 26, 2024 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | 86,100 |
| Sep 25, 2024 | 116.00 | 116.50 | 115.00 | 115.00 | 115.00 | 56,010 |
| Sep 24, 2024 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | 205,055 |
| Sep 23, 2024 | 117.00 | 119.50 | 115.50 | 116.00 | 116.00 | 189,088 |
| Sep 20, 2024 | 116.50 | 116.50 | 113.50 | 114.00 | 114.00 | 107,000 |
| Sep 19, 2024 | 114.50 | 114.50 | 113.00 | 113.50 | 113.50 | 73,000 |
| Sep 18, 2024 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 72,000 |
| Sep 16, 2024 | 112.50 | 113.00 | 111.50 | 112.50 | 112.50 | 58,001 |
| Sep 13, 2024 | 112.50 | 113.00 | 112.00 | 112.50 | 112.50 | 80,000 |
| Sep 12, 2024 | 113.50 | 113.50 | 112.00 | 112.00 | 112.00 | 54,249 |
| Sep 11, 2024 | 112.50 | 113.50 | 111.50 | 112.50 | 112.50 | 60,000 |
| Sep 10, 2024 | 114.00 | 117.50 | 112.50 | 112.50 | 112.50 | 301,058 |
| Sep 09, 2024 | 112.00 | 112.50 | 111.00 | 111.50 | 111.50 | 95,000 |
| Sep 06, 2024 | 114.00 | 116.00 | 113.50 | 113.50 | 113.50 | 119,000 |
| Sep 05, 2024 | 114.00 | 115.00 | 112.50 | 112.50 | 112.50 | 144,018 |
| Sep 04, 2024 | 114.50 | 116.50 | 113.00 | 113.50 | 113.50 | 468,498 |
| Sep 03, 2024 | 122.00 | 124.50 | 121.00 | 124.00 | 124.00 | 404,026 |
| Sep 02, 2024 | 119.50 | 121.50 | 118.00 | 121.00 | 121.00 | 332,190 |
| Aug 30, 2024 | 120.50 | 121.00 | 118.00 | 118.00 | 118.00 | 298,078 |
| Aug 29, 2024 | 117.50 | 121.00 | 115.00 | 119.50 | 119.50 | 497,189 |
| Aug 28, 2024 | 115.00 | 115.50 | 114.50 | 115.00 | 115.00 | 45,001 |
| Aug 27, 2024 | 115.00 | 116.50 | 114.00 | 114.50 | 114.50 | 63,000 |
| Aug 26, 2024 | 115.00 | 115.00 | 113.50 | 115.00 | 115.00 | 40,150 |
| Aug 23, 2024 | 113.00 | 114.50 | 112.50 | 114.50 | 114.50 | 39,025 |
| Aug 22, 2024 | 113.50 | 114.50 | 113.00 | 113.00 | 113.00 | 36,000 |
| Aug 21, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 20,000 |
| Aug 20, 2024 | 114.50 | 114.50 | 113.50 | 113.50 | 113.50 | 71,000 |
| Aug 19, 2024 | 114.50 | 115.00 | 114.50 | 114.50 | 114.50 | 29,000 |
| Aug 16, 2024 | 115.00 | 116.00 | 114.50 | 114.50 | 114.50 | 62,000 |
| Aug 15, 2024 | 115.50 | 116.00 | 115.00 | 115.00 | 115.00 | 18,000 |
| Aug 14, 2024 | 118.00 | 118.50 | 115.00 | 115.00 | 115.00 | 76,000 |
| Aug 13, 2024 | 115.00 | 117.50 | 115.00 | 116.50 | 116.50 | 94,000 |
| Aug 12, 2024 | 116.50 | 116.50 | 113.50 | 114.50 | 114.50 | 161,024 |
| Aug 09, 2024 | 120.00 | 120.00 | 115.00 | 116.50 | 116.50 | 407,000 |
| Aug 08, 2024 | 110.50 | 116.50 | 110.00 | 116.00 | 116.00 | 222,341 |
| Aug 07, 2024 | 105.50 | 110.00 | 105.50 | 110.00 | 110.00 | 113,000 |
| Aug 06, 2024 | 106.50 | 106.50 | 101.00 | 105.00 | 105.00 | 144,000 |
| Aug 05, 2024 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | 246,000 |
| Aug 02, 2024 | 112.50 | 114.00 | 112.00 | 113.00 | 113.00 | 58,588 |
| Aug 01, 2024 | 115.50 | 115.50 | 114.50 | 115.50 | 115.50 | 55,000 |
| Jul 31, 2024 | 114.00 | 116.50 | 113.00 | 114.00 | 114.00 | 133,000 |
| Jul 30, 2024 | 111.50 | 114.00 | 111.50 | 114.00 | 114.00 | 51,035 |
| Jul 29, 2024 | 112.50 | 114.00 | 112.00 | 112.00 | 112.00 | 82,000 |
| Jul 26, 2024 | 109.50 | 114.50 | 109.50 | 112.00 | 112.00 | 106,000 |
| Jul 23, 2024 | 111.50 | 114.50 | 111.00 | 111.50 | 111.50 | 86,007 |
| Jul 22, 2024 | 110.50 | 111.00 | 109.00 | 111.00 | 111.00 | 98,010 |
| Jul 19, 2024 | 111.50 | 111.50 | 109.50 | 110.50 | 110.50 | 79,000 |
| Jul 18, 2024 | 113.00 | 113.00 | 110.50 | 111.00 | 111.00 | 163,000 |
| Jul 17, 2024 | 111.50 | 114.00 | 111.50 | 113.00 | 113.00 | 31,000 |
| Jul 16, 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 58,000 |
| Jul 15, 2024 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | 86,000 |
| Jul 12, 2024 | 107.50 | 115.50 | 107.50 | 114.00 | 114.00 | 472,030 |
| Jul 11, 2024 | 108.00 | 109.50 | 107.50 | 107.50 | 107.50 | 75,642 |
| Jul 10, 2024 | 106.50 | 109.50 | 106.50 | 109.50 | 109.50 | 95,000 |
| Jul 09, 2024 | 110.00 | 110.00 | 106.00 | 106.50 | 106.50 | 315,005 |
| Jul 08, 2024 | 110.50 | 110.50 | 109.00 | 110.00 | 110.00 | 79,000 |
| Jul 05, 2024 | 111.50 | 111.50 | 109.00 | 109.00 | 109.00 | 315,025 |
| Jul 04, 2024 | 113.00 | 113.00 | 107.50 | 112.00 | 112.00 | 719,000 |
| Jul 03, 2024 | 116.50 | 116.50 | 113.00 | 113.00 | 113.00 | 184,139 |
| Jul 02, 2024 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | 30,000 |
| Jul 01, 2024 | 117.50 | 120.00 | 115.50 | 116.50 | 116.50 | 132,588 |
| Jun 28, 2024 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 99,000 |
| Jun 27, 2024 | 116.00 | 118.00 | 115.50 | 117.50 | 117.50 | 50,263 |
| Jun 26, 2024 | 118.50 | 119.00 | 115.00 | 116.00 | 116.00 | 303,000 |
| Jun 25, 2024 | 120.50 | 121.50 | 118.50 | 118.50 | 118.50 | 208,000 |
| Jun 24, 2024 | 119.00 | 120.00 | 118.50 | 119.00 | 119.00 | 39,000 |
| Jun 21, 2024 | 119.00 | 120.00 | 118.50 | 119.50 | 119.50 | 66,000 |
| Jun 20, 2024 | 118.50 | 120.50 | 118.50 | 120.00 | 120.00 | 54,000 |
| Jun 19, 2024 | 120.00 | 120.50 | 118.50 | 118.50 | 118.50 | 99,025 |
| Jun 18, 2024 | 121.50 | 122.00 | 120.00 | 120.00 | 120.00 | 53,020 |
| Jun 17, 2024 | 119.50 | 123.00 | 119.50 | 121.50 | 121.50 | 147,004 |
| Jun 14, 2024 | 118.50 | 120.00 | 118.00 | 119.50 | 119.50 | 172,457 |
| Jun 13, 2024 | 118.50 | 120.00 | 117.50 | 118.50 | 118.50 | 195,016 |
| Jun 12, 2024 | 121.00 | 122.50 | 119.00 | 119.00 | 119.00 | 263,129 |
| Jun 11, 2024 | 123.00 | 123.00 | 119.50 | 120.00 | 120.00 | 104,000 |
| Jun 07, 2024 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | 105,119 |
| Jun 06, 2024 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 192,020 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.