Walsin Lihwa Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	46.500	47.400	46.450	47.050	42.243	16,567,814
2023-05-09	47.500	47.550	46.050	46.250	41.525	43,496,366
2023-05-08	49.300	49.700	47.600	47.700	42.826	75,422,727
2023-05-05	50.700	51.300	50.100	50.100	44.981	27,421,825
2023-05-04	50.500	50.600	49.800	50.300	45.161	14,959,038
2023-05-03	50.200	50.300	49.550	50.200	45.071	14,478,371
2023-05-02	50.300	50.500	49.750	50.400	45.251	19,376,377
2023-04-28	49.000	50.300	49.000	49.650	44.577	29,543,663
2023-04-27	48.550	48.900	48.000	48.300	43.365	29,956,114
2023-04-26	48.550	48.750	47.800	48.750	43.769	26,238,703
2023-04-25	50.000	50.200	48.550	48.600	43.634	31,280,084
2023-04-24	49.800	50.200	49.000	49.850	44.757	25,289,007
2023-04-21	50.000	50.400	49.700	49.900	44.802	24,538,383
2023-04-20	50.800	50.800	49.500	49.850	44.757	25,194,968
2023-04-19	50.800	51.400	50.600	50.700	45.520	26,137,554
2023-04-18	51.900	52.000	50.200	50.400	45.251	42,219,969
2023-04-17	51.900	52.700	51.600	51.900	46.597	68,928,772
2023-04-14	50.100	51.700	50.000	51.500	46.238	83,498,850
2023-04-13	50.300	50.700	49.500	49.500	44.443	42,644,843
2023-04-12	49.600	50.400	49.550	49.950	44.847	43,923,466
2023-04-11	49.500	49.850	49.200	49.450	44.398	23,889,045
2023-04-10	49.700	50.100	49.000	49.100	44.083	26,996,942
2023-04-07	49.250	50.000	49.000	49.550	44.487	19,609,829
2023-04-06	48.450	49.400	47.800	49.400	44.353	38,051,731
2023-03-31	50.200	50.300	48.650	48.750	43.769	54,264,358
2023-03-30	50.300	50.700	49.800	49.850	44.757	24,469,173
2023-03-29	49.900	50.600	49.550	50.000	44.891	32,355,226
2023-03-28	51.200	51.400	49.100	49.800	44.712	81,697,651
2023-03-27	52.700	52.800	51.200	51.300	46.059	69,799,508
2023-03-24	52.500	53.500	52.300	53.100	47.675	63,648,620
2023-03-23	51.500	52.300	51.400	52.000	46.687	18,268,892
2023-03-22	52.000	52.300	51.400	51.700	46.418	20,558,941
2023-03-21	52.000	52.900	51.600	51.600	46.328	26,502,893
2023-03-20	52.800	53.000	51.700	51.700	46.418	32,632,768
2023-03-17	51.400	52.800	51.200	52.800	47.405	80,922,501
2023-03-16	51.500	52.000	50.700	50.700	45.520	23,986,581
2023-03-15	52.200	52.500	51.400	51.500	46.238	28,578,932
2023-03-14	51.700	52.200	50.800	50.800	45.610	31,341,876
2023-03-13	50.800	52.500	50.000	52.300	46.956	51,334,770
2023-03-10	51.700	52.300	50.700	51.500	46.238	55,629,346
2023-03-09	53.800	54.300	52.500	52.600	47.226	43,404,670
2023-03-08	53.800	54.200	52.900	53.500	48.034	59,128,405
2023-03-07	51.600	54.000	51.300	53.800	48.303	104,645,932
2023-03-06	50.700	51.200	50.300	50.700	45.520	37,607,934
2023-03-03	50.300	50.800	49.800	49.950	44.847	52,200,489
2023-03-02	51.000	51.100	48.900	50.200	45.071	118,516,016
2023-03-01	52.500	53.400	51.000	51.000	45.789	119,930,670
2023-02-24	57.800	57.900	56.200	56.600	50.817	46,568,594
2023-02-23	57.500	58.200	57.300	57.300	51.446	34,764,267
2023-02-22	57.500	58.100	56.700	57.300	51.446	49,667,339
2023-02-21	58.600	59.400	57.500	57.800	51.894	63,438,229
2023-02-20	57.600	59.300	57.200	58.600	52.613	67,978,823
2023-02-17	55.500	57.900	54.500	57.500	51.625	102,225,424
2023-02-16	54.800	56.900	54.300	56.300	50.548	99,623,361
2023-02-15	52.800	54.200	52.800	54.200	48.662	52,196,378
2023-02-14	53.500	54.400	52.900	52.900	47.495	52,388,071
2023-02-13	52.600	53.300	52.300	53.100	47.675	28,018,623
2023-02-10	53.700	54.200	52.500	53.000	47.585	56,117,653
2023-02-09	52.600	53.700	52.300	53.400	47.944	28,149,979
2023-02-08	53.200	53.600	52.600	52.700	47.316	39,248,898

← NewerPage 15 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.