Walsin Lihwa Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	34.700	35.200	34.550	35.150	33.811	9,366,631
2024-07-31	34.600	34.950	34.250	34.500	33.185	11,762,382
2024-07-30	35.200	35.200	34.150	34.850	33.522	10,853,976
2024-07-29	36.100	36.100	35.250	35.250	33.907	7,760,994
2024-07-26	35.500	36.000	35.200	35.900	34.532	10,642,947
2024-07-23	34.950	35.800	34.900	35.800	34.436	8,857,642
2024-07-22	35.600	35.850	34.600	34.800	33.474	11,832,246
2024-07-19	36.000	36.150	35.400	35.750	34.388	10,279,444
2024-07-18	36.150	36.500	35.650	36.000	34.628	11,011,077
2024-07-17	35.900	36.450	35.900	36.150	34.773	22,912,990
2024-07-16	35.850	36.050	35.650	35.700	34.340	5,529,670
2024-07-15	36.100	36.100	35.550	35.700	34.340	5,768,534
2024-07-12	35.350	36.300	35.100	35.850	34.484	13,507,452
2024-07-11	35.300	35.500	35.100	35.450	34.099	7,408,743
2024-07-10	35.600	35.600	35.150	35.250	33.907	7,769,743
2024-07-09	36.100	36.100	35.050	35.600	34.243	12,485,018
2024-07-08	35.950	36.300	35.800	35.900	34.532	9,741,213
2024-07-05	35.800	35.850	35.600	35.650	34.292	8,062,794
2024-07-04	35.550	35.900	35.500	35.800	34.436	8,985,155
2024-07-03	35.200	35.600	35.200	35.400	34.051	6,268,051
2024-07-02	35.350	35.500	35.150	35.150	33.811	7,719,904
2024-07-01	35.750	35.800	35.450	35.450	34.099	5,898,569
2024-06-28	35.250	35.800	35.200	35.500	34.147	7,260,624
2024-06-27	35.250	35.350	35.000	35.150	33.811	17,754,054
2024-06-26	35.600	35.950	35.400	35.400	34.051	16,382,463
2024-06-25	35.900	35.900	35.350	35.550	34.195	19,402,962
2024-06-24	36.050	36.150	35.600	35.650	34.292	16,854,944
2024-06-21	36.100	36.150	35.850	35.900	34.532	20,727,708
2024-06-20	36.050	36.500	35.800	36.050	34.676	19,467,662
2024-06-19	37.200	37.400	36.850	36.850	34.395	15,512,795
2024-06-18	37.000	37.150	36.700	37.100	34.628	11,326,021
2024-06-17	37.500	37.500	36.800	36.900	34.441	15,659,883
2024-06-14	36.750	37.700	36.750	37.250	34.768	12,671,300
2024-06-13	36.950	37.150	36.650	36.650	34.208	8,913,634
2024-06-12	37.100	37.300	36.750	36.800	34.348	8,343,291
2024-06-11	37.400	37.500	37.000	37.150	34.675	10,870,478
2024-06-07	36.600	37.350	36.600	37.350	34.862	12,096,030
2024-06-06	36.400	36.800	36.250	36.450	34.021	9,193,695
2024-06-05	36.600	37.000	36.350	36.350	33.928	8,365,920
2024-06-04	36.650	36.900	36.450	36.450	34.021	9,019,512
2024-06-03	37.350	37.350	36.650	36.650	34.208	8,920,942
2024-05-31	37.050	37.250	36.950	36.950	34.488	14,106,002
2024-05-30	37.150	37.300	36.800	36.850	34.395	10,010,479
2024-05-29	38.250	38.300	37.250	37.350	34.862	15,705,134
2024-05-28	38.100	38.300	37.650	38.100	35.562	16,495,941
2024-05-27	37.200	38.400	36.850	37.950	35.422	23,177,669
2024-05-24	37.000	37.150	36.500	37.000	34.535	8,587,202
2024-05-23	37.550	37.700	37.000	37.150	34.675	26,254,473
2024-05-22	38.800	38.900	37.650	37.800	35.282	32,773,121
2024-05-21	38.800	39.850	38.250	38.500	35.935	85,196,562
2024-05-20	36.950	39.450	36.900	38.900	36.308	96,059,216
2024-05-17	36.300	36.500	36.000	36.100	33.695	11,307,379
2024-05-16	36.100	36.250	35.900	36.150	33.741	11,010,709
2024-05-15	35.900	36.300	35.750	35.800	33.415	11,947,366
2024-05-14	36.000	36.250	35.650	35.750	33.368	9,486,660
2024-05-13	35.800	36.200	35.700	36.000	33.601	12,877,053
2024-05-10	35.600	35.900	35.350	35.750	33.368	10,499,082
2024-05-09	36.400	36.450	35.500	35.550	33.181	20,035,556
2024-05-08	36.700	36.700	36.300	36.450	34.021	7,309,928
2024-05-07	36.450	36.650	35.950	36.550	34.115	16,445,822

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.5000 TWD
2025-06-04	0.5000 TWD
2024-06-20	1.0927 TWD
2023-06-06	1.7880 TWD
2022-06-21	1.5893 TWD
2021-08-02	0.8787 TWD
2020-06-23	0.4941 TWD
2019-06-18	1.1716 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.