Walsin Lihwa Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	34.400	34.650	34.200	34.500	32.201	8,365,893
2023-11-01	34.600	34.750	33.800	34.100	31.828	10,734,824
2023-10-31	35.600	35.600	34.300	34.350	32.061	12,751,948
2023-10-30	35.100	35.400	35.000	35.400	33.041	5,962,139
2023-10-27	35.000	35.350	34.900	35.050	32.715	5,996,351
2023-10-26	35.200	35.250	34.850	34.850	32.528	8,388,421
2023-10-25	35.400	35.850	35.400	35.500	33.135	6,593,090
2023-10-24	34.800	35.250	34.750	35.050	32.715	5,793,806
2023-10-23	34.650	35.300	34.600	34.750	32.435	9,807,608
2023-10-20	35.400	35.450	34.850	34.850	32.528	16,443,074
2023-10-19	35.500	35.900	35.300	35.750	33.368	10,095,077
2023-10-18	36.350	36.350	35.550	35.600	33.228	16,106,593
2023-10-17	36.300	36.550	36.050	36.100	33.695	8,275,899
2023-10-16	36.800	36.850	35.500	36.050	33.648	34,798,327
2023-10-13	37.700	37.750	37.200	37.350	34.862	9,718,046
2023-10-12	37.550	37.900	36.850	37.850	35.328	17,833,696
2023-10-11	37.700	37.700	37.150	37.250	34.768	14,830,764
2023-10-06	36.600	37.500	36.500	37.000	34.535	25,736,667
2023-10-05	35.250	36.450	35.200	36.050	33.648	19,506,756
2023-10-04	35.600	35.650	34.700	35.100	32.761	29,824,389
2023-10-03	36.900	37.000	36.000	36.000	33.601	21,590,921
2023-10-02	37.150	37.300	36.900	37.100	34.628	6,551,402
2023-09-28	36.850	37.250	36.700	36.800	34.348	7,369,161
2023-09-27	37.750	37.750	36.650	36.750	34.301	11,555,610
2023-09-26	37.700	38.150	37.350	37.600	35.095	13,367,701
2023-09-25	37.500	37.950	37.400	37.700	35.188	5,674,170
2023-09-22	37.100	37.450	37.000	37.400	34.908	8,655,972
2023-09-21	37.600	37.800	37.100	37.200	34.722	12,979,997
2023-09-20	38.500	39.150	37.650	37.650	35.142	38,133,964
2023-09-19	37.950	38.400	37.700	37.900	35.375	12,034,895
2023-09-18	38.250	38.250	37.600	37.700	35.188	8,408,016
2023-09-15	37.600	38.250	37.300	38.250	35.702	55,859,408
2023-09-14	37.000	37.550	36.900	37.550	35.048	11,900,542
2023-09-13	36.500	36.850	36.200	36.800	34.348	8,011,938
2023-09-12	36.050	36.600	35.950	36.550	34.115	8,825,468
2023-09-11	36.300	36.400	35.700	35.750	33.368	11,354,278
2023-09-08	36.700	36.800	36.200	36.500	34.068	10,610,798
2023-09-07	37.150	37.200	36.700	36.750	34.301	12,870,416
2023-09-06	37.600	37.800	37.300	37.400	34.908	8,985,934
2023-09-05	37.950	38.000	37.450	37.600	35.095	9,738,356
2023-09-04	37.550	38.000	37.000	38.000	35.468	17,350,410
2023-09-01	38.000	38.400	37.250	37.250	34.768	26,036,201
2023-08-31	36.900	38.000	36.700	38.000	35.468	29,300,140
2023-08-30	36.850	36.950	36.600	36.750	34.301	8,797,308
2023-08-29	36.500	36.700	36.100	36.650	34.208	9,465,131
2023-08-28	36.400	36.700	36.150	36.400	33.975	9,146,156
2023-08-25	36.200	36.700	35.900	36.350	33.928	12,324,056
2023-08-24	36.050	36.350	35.700	36.250	33.835	19,475,549
2023-08-23	36.150	36.600	35.900	36.050	33.648	7,593,238
2023-08-22	36.700	36.750	35.850	35.900	33.508	12,117,746
2023-08-21	36.500	36.800	36.400	36.550	34.115	6,926,773
2023-08-18	36.450	36.950	36.200	36.400	33.975	13,043,514
2023-08-17	35.550	36.400	35.400	36.400	33.975	18,121,369
2023-08-16	35.550	35.950	35.300	35.700	33.321	17,124,611
2023-08-15	35.900	36.300	35.850	35.900	33.508	17,913,955
2023-08-14	36.200	36.700	35.700	35.700	33.321	47,847,604
2023-08-11	38.450	38.700	38.100	38.100	35.562	13,899,805
2023-08-10	39.250	39.900	38.300	38.350	35.795	32,024,259
2023-08-09	39.750	39.750	38.950	38.950	36.355	28,420,093
2023-08-08	39.650	40.300	39.500	39.550	36.915	30,232,740

← NewerPage 13 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.