Walsin Lihwa Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	37.100	37.100	36.200	36.300	33.881	19,314,801
2024-05-03	37.100	37.500	36.600	36.650	34.208	16,787,142
2024-05-02	37.050	37.200	36.950	36.950	34.488	9,011,603
2024-04-30	37.500	37.550	36.800	36.900	34.441	21,480,265
2024-04-29	37.000	37.500	36.900	37.350	34.862	13,599,432
2024-04-26	37.000	37.300	36.800	36.800	34.348	16,914,383
2024-04-25	37.450	37.450	36.800	36.950	34.488	19,523,217
2024-04-24	37.800	38.050	37.350	37.500	35.002	23,927,042
2024-04-23	38.500	38.750	37.550	37.550	35.048	23,816,106
2024-04-22	39.200	39.700	37.900	38.000	35.468	42,153,779
2024-04-19	40.000	40.350	37.600	38.850	36.262	76,757,087
2024-04-18	40.650	42.000	40.000	40.400	37.708	147,670,794
2024-04-17	38.200	41.200	38.100	40.350	37.662	125,767,160
2024-04-16	39.800	40.000	37.850	38.050	35.515	48,352,466
2024-04-15	40.500	41.300	39.350	39.600	36.962	87,543,602
2024-04-12	38.700	39.850	38.450	39.200	36.588	39,282,313
2024-04-11	39.000	39.450	38.600	38.750	36.168	34,986,021
2024-04-10	39.100	39.200	38.300	39.000	36.402	37,228,935
2024-04-09	37.800	39.000	37.350	38.800	36.215	49,334,211
2024-04-08	36.300	37.700	36.250	37.600	35.095	17,450,142
2024-04-03	37.150	37.900	36.300	36.300	33.881	20,367,475
2024-04-02	37.300	37.350	36.650	36.700	34.255	11,659,707
2024-04-01	37.900	37.950	37.300	37.300	34.815	6,997,686
2024-03-29	37.700	38.100	37.500	37.550	35.048	9,169,000
2024-03-28	37.650	38.200	37.250	37.400	34.908	14,967,218
2024-03-27	37.750	37.900	37.250	37.500	35.002	15,508,889
2024-03-26	37.800	38.800	37.400	37.900	35.375	54,414,219
2024-03-25	37.850	38.150	37.300	37.450	34.955	17,563,460
2024-03-22	37.200	38.000	37.200	37.550	35.048	25,835,121
2024-03-21	37.000	37.600	37.000	37.350	34.862	21,229,761
2024-03-20	36.600	36.950	36.150	36.650	34.208	12,917,226
2024-03-19	37.300	38.000	36.600	36.600	34.161	25,622,422
2024-03-18	37.100	37.350	36.600	37.250	34.768	21,502,830
2024-03-15	36.400	37.150	36.000	37.050	34.581	27,491,771
2024-03-14	35.850	36.350	35.550	36.300	33.881	22,877,008
2024-03-13	35.600	35.850	35.050	35.050	32.715	7,226,386
2024-03-12	35.600	35.800	35.450	35.600	33.228	7,179,965
2024-03-11	35.200	35.650	35.000	35.550	33.181	5,912,584
2024-03-08	35.000	35.200	34.700	35.150	32.808	10,925,855
2024-03-07	35.650	35.800	35.100	35.100	32.761	12,550,699
2024-03-06	35.900	36.350	35.800	35.850	33.461	7,213,791
2024-03-05	36.100	36.600	36.000	36.100	33.695	8,255,422
2024-03-04	36.200	36.750	36.150	36.450	34.021	9,920,590
2024-03-01	36.700	36.700	36.100	36.100	33.695	11,287,212
2024-02-29	35.650	37.000	35.300	37.000	34.535	17,920,936
2024-02-27	35.800	36.250	35.400	35.650	33.275	7,128,387
2024-02-26	35.900	36.400	35.600	35.900	33.508	10,966,801
2024-02-23	36.800	36.850	35.950	36.050	33.648	11,382,871
2024-02-22	36.650	36.700	36.350	36.650	34.208	7,669,514
2024-02-21	36.550	36.900	36.350	36.400	33.975	9,613,593
2024-02-20	36.600	36.600	36.000	36.300	33.881	5,811,980
2024-02-19	36.300	36.500	36.050	36.450	34.021	7,377,614
2024-02-16	35.300	36.050	35.300	36.050	33.648	7,135,043
2024-02-15	34.850	35.300	34.550	35.300	32.948	9,838,166
2024-02-05	35.100	35.100	34.800	34.800	32.481	8,756,816
2024-02-02	35.650	35.700	35.150	35.250	32.901	6,128,437
2024-02-01	35.450	35.550	35.300	35.450	33.088	4,906,730
2024-01-31	35.500	35.750	35.300	35.400	33.041	5,904,123
2024-01-30	36.400	36.450	35.600	35.600	33.228	7,737,020
2024-01-29	36.100	36.500	35.850	36.350	33.928	5,555,846

← NewerPage 11 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.