Walsin Lihwa Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	36.000	36.400	36.000	36.200	33.788	4,600,740
2024-01-25	36.600	36.600	35.900	35.950	33.555	5,747,021
2024-01-24	36.300	36.400	36.100	36.300	33.881	5,398,573
2024-01-23	35.800	36.300	35.800	36.200	33.788	5,926,178
2024-01-22	35.850	35.950	35.500	35.750	33.368	7,366,386
2024-01-19	35.050	35.850	35.050	35.850	33.461	6,691,281
2024-01-18	34.800	35.250	34.750	35.100	32.761	5,451,073
2024-01-17	35.750	36.000	34.700	34.700	32.388	23,204,750
2024-01-16	36.350	36.600	35.900	35.900	33.508	12,126,834
2024-01-15	36.300	36.800	36.300	36.650	34.208	7,412,584
2024-01-12	36.100	36.250	36.000	36.050	33.648	8,168,641
2024-01-11	36.150	36.500	36.050	36.200	33.788	6,453,996
2024-01-10	36.600	36.600	36.000	36.000	33.601	9,796,418
2024-01-09	37.400	37.450	36.550	36.550	34.115	15,166,954
2024-01-08	37.650	37.900	37.200	37.250	34.768	8,792,675
2024-01-05	38.000	38.000	37.300	37.300	34.815	7,033,201
2024-01-04	37.600	38.300	37.600	37.700	35.188	8,080,914
2024-01-03	38.200	38.250	37.500	37.600	35.095	14,178,740
2024-01-02	38.750	38.800	38.300	38.300	35.748	7,932,127
2023-12-29	39.350	39.350	38.600	38.650	36.075	16,409,079
2023-12-28	39.400	39.700	38.700	39.100	36.495	31,645,154
2023-12-27	38.400	39.400	38.400	39.000	36.402	29,918,322
2023-12-26	38.500	38.550	38.150	38.200	35.655	11,097,047
2023-12-25	39.300	39.300	38.150	38.150	35.608	16,273,206
2023-12-22	39.400	39.650	38.850	38.850	36.262	31,561,723
2023-12-21	38.400	39.550	38.200	39.550	36.915	44,217,909
2023-12-20	39.400	39.400	38.800	38.900	36.308	46,328,749
2023-12-19	39.400	39.400	38.250	39.200	36.588	55,704,633
2023-12-18	38.900	39.450	38.500	39.250	36.635	68,668,316
2023-12-15	37.350	39.200	37.300	38.400	35.842	105,091,078
2023-12-14	37.400	37.450	37.050	37.100	34.628	14,396,627
2023-12-13	37.600	37.800	37.050	37.100	34.628	15,083,611
2023-12-12	37.200	37.600	37.100	37.450	34.955	16,698,879
2023-12-11	37.100	37.350	36.600	36.800	34.348	13,704,162
2023-12-08	37.000	37.350	36.950	37.000	34.535	13,907,561
2023-12-07	36.850	37.750	36.700	36.750	34.301	29,268,628
2023-12-06	36.900	37.150	36.450	36.650	34.208	30,220,213
2023-12-05	38.000	38.000	36.750	36.850	34.395	47,160,157
2023-12-04	39.300	40.500	38.350	38.350	35.795	60,719,894
2023-12-01	39.300	39.300	38.300	38.300	35.748	19,053,301
2023-11-30	39.500	39.500	38.650	38.900	36.308	23,676,259
2023-11-29	39.900	40.050	39.150	39.350	36.728	16,017,982
2023-11-28	39.400	39.900	38.850	39.900	37.242	16,155,256
2023-11-27	39.600	40.000	38.950	39.000	36.402	14,872,862
2023-11-24	40.000	40.500	39.500	39.550	36.915	28,490,462
2023-11-23	39.000	40.150	38.900	39.800	37.148	38,411,141
2023-11-22	38.700	39.000	38.250	38.900	36.308	13,457,680
2023-11-21	38.200	38.850	37.900	38.850	36.262	25,315,520
2023-11-20	38.200	38.700	37.900	38.050	35.515	13,446,437
2023-11-17	38.300	38.450	37.750	38.000	35.468	12,551,912
2023-11-16	38.500	38.750	37.600	38.150	35.608	27,079,389
2023-11-15	36.300	38.500	36.250	38.100	35.562	63,858,124
2023-11-14	35.950	36.000	35.600	36.000	33.601	8,313,792
2023-11-13	35.750	35.950	35.400	35.950	33.555	7,552,205
2023-11-10	35.450	35.650	35.250	35.450	33.088	5,610,781
2023-11-09	35.600	35.700	35.300	35.550	33.181	8,851,482
2023-11-08	36.350	36.350	35.600	35.600	33.228	12,692,436
2023-11-07	36.400	36.400	35.850	36.200	33.788	10,479,895
2023-11-06	35.600	36.200	35.500	36.150	33.741	15,764,272
2023-11-03	34.950	35.300	34.800	35.300	32.948	8,834,396

← NewerPage 12 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.