Walsin Lihwa Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	38.900	39.600	38.650	39.350	36.728	23,190,244
2023-08-04	40.150	40.500	38.750	38.900	36.308	74,281,593
2023-08-02	41.000	43.450	41.000	41.350	38.595	172,422,271
2023-08-01	40.300	40.650	39.900	40.450	37.755	14,503,774
2023-07-31	40.750	40.950	39.900	40.000	37.335	19,252,534
2023-07-28	40.300	40.650	40.200	40.500	37.802	12,202,771
2023-07-27	40.000	40.700	39.900	40.350	37.662	12,913,221
2023-07-26	40.700	40.950	39.800	39.850	37.195	16,664,840
2023-07-25	39.450	40.650	39.350	40.400	37.708	23,820,474
2023-07-24	39.850	39.850	38.300	39.100	36.495	38,601,992
2023-07-21	40.750	41.000	39.850	39.900	37.242	29,645,344
2023-07-20	40.550	41.000	40.350	40.600	37.895	14,011,869
2023-07-19	40.950	41.250	40.400	40.400	37.708	24,044,557
2023-07-18	41.550	41.600	40.650	40.650	37.942	30,073,784
2023-07-17	41.000	42.150	40.650	41.450	38.688	24,951,916
2023-07-14	41.000	41.600	40.800	40.850	38.128	18,350,731
2023-07-13	41.850	41.900	40.800	40.800	38.082	24,516,751
2023-07-12	41.000	41.600	40.700	41.350	38.595	25,001,844
2023-07-11	41.500	41.750	40.900	40.900	38.175	17,423,680
2023-07-10	41.200	41.700	40.750	41.150	38.408	21,739,124
2023-07-07	41.600	41.650	40.800	41.200	38.455	18,241,364
2023-07-06	41.600	42.300	41.400	41.750	38.968	18,051,183
2023-07-05	42.050	42.450	41.700	41.700	38.922	20,352,510
2023-07-04	42.450	42.450	41.800	41.900	39.108	24,254,976
2023-07-03	41.400	42.700	41.250	42.400	39.575	51,918,053
2023-06-30	40.650	41.700	40.500	41.000	38.268	58,790,441
2023-06-29	41.100	41.350	40.550	40.600	37.895	55,664,178
2023-06-28	42.000	42.050	41.000	41.100	38.362	112,750,516
2023-06-27	44.550	44.600	43.200	43.550	40.648	50,405,196
2023-06-26	46.000	46.050	44.800	44.800	41.815	38,652,207
2023-06-21	46.900	46.950	46.100	46.250	43.169	26,014,559
2023-06-20	47.000	47.500	46.800	46.900	43.775	32,630,980
2023-06-19	46.350	47.150	46.100	46.800	43.682	36,644,492
2023-06-16	45.750	47.650	45.700	46.850	43.729	144,055,106
2023-06-15	45.450	45.600	45.150	45.550	42.515	18,810,957
2023-06-14	44.900	45.450	44.900	45.150	42.142	17,279,655
2023-06-13	44.650	44.900	44.500	44.650	41.675	13,997,379
2023-06-12	45.500	45.500	44.500	44.600	41.628	19,520,334
2023-06-09	45.100	45.650	45.050	45.300	42.282	17,285,778
2023-06-08	45.500	45.550	44.850	45.000	42.002	42,233,414
2023-06-07	46.350	46.400	45.400	45.650	42.609	29,719,118
2023-06-06	46.000	46.750	45.850	46.150	43.075	33,005,951
2023-06-05	46.600	47.800	46.600	46.950	42.153	40,732,264
2023-06-02	45.700	46.750	45.550	46.400	41.659	25,270,730
2023-06-01	46.250	46.300	45.450	45.500	40.851	20,545,180
2023-05-31	46.150	46.450	46.100	46.200	41.480	15,335,950
2023-05-30	46.900	46.900	45.950	46.150	41.435	16,893,548
2023-05-29	45.800	46.700	45.750	46.600	41.839	14,433,740
2023-05-26	45.850	46.150	45.400	45.550	40.896	17,139,949
2023-05-25	46.500	46.500	45.800	45.850	41.165	14,786,588
2023-05-24	46.050	46.500	45.600	46.350	41.614	11,961,787
2023-05-23	46.450	46.500	45.950	46.100	41.390	16,867,414
2023-05-22	46.450	47.150	46.250	46.250	41.525	21,721,546
2023-05-19	47.800	47.850	46.200	46.450	41.704	31,858,899
2023-05-18	47.150	47.600	47.000	47.600	42.737	17,307,653
2023-05-17	46.650	47.050	46.650	46.750	41.973	14,495,228
2023-05-16	46.500	46.700	46.050	46.600	41.839	11,659,518
2023-05-15	45.950	46.000	45.200	45.900	41.210	18,594,801
2023-05-12	45.750	46.200	45.250	45.900	41.210	20,103,993
2023-05-11	47.000	47.050	45.900	45.900	41.210	20,155,573

← NewerPage 14 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.