Walsin Lihwa Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	53.200	53.600	52.600	52.700	47.316	39,248,898
2023-02-07	53.000	53.400	52.000	52.600	47.226	72,558,389
2023-02-06	54.700	55.400	53.700	53.900	48.393	58,042,473
2023-02-03	53.900	54.900	53.300	54.200	48.662	48,748,468
2023-02-02	54.200	55.300	53.600	54.000	48.483	67,588,313
2023-02-01	53.600	54.900	52.900	54.600	49.021	94,111,446
2023-01-31	52.200	54.400	51.600	54.200	48.662	133,371,719
2023-01-30	48.350	52.200	48.000	52.000	46.687	158,228,629
2023-01-17	47.200	47.700	46.900	47.700	42.826	30,245,418
2023-01-16	46.800	47.250	46.650	47.050	42.243	26,567,575
2023-01-13	47.650	47.700	46.850	46.850	42.063	27,282,592
2023-01-12	47.600	48.150	47.000	47.100	42.288	61,376,081
2023-01-11	47.700	47.800	47.100	47.100	42.288	27,723,450
2023-01-10	47.700	48.500	47.200	47.200	42.377	56,262,177
2023-01-09	47.900	48.100	46.900	47.600	42.737	76,354,997
2023-01-06	46.500	47.700	46.200	47.700	42.826	69,287,741
2023-01-05	46.950	47.750	46.850	47.000	42.198	51,426,910
2023-01-04	47.000	48.700	46.800	46.950	42.153	150,220,673
2023-01-03	47.250	47.600	46.000	46.950	42.153	76,263,305
2022-12-30	47.250	48.350	47.000	47.200	42.377	96,498,109
2022-12-29	47.600	47.700	45.900	46.600	41.839	90,343,333
2022-12-28	47.550	49.000	47.400	47.600	42.737	76,553,582
2022-12-27	46.850	48.200	46.850	47.900	43.006	50,614,494
2022-12-26	47.100	47.350	46.100	46.650	41.884	32,266,764
2022-12-23	46.850	47.250	46.400	46.750	41.973	42,012,974
2022-12-22	49.200	49.250	47.400	47.550	42.692	86,351,501
2022-12-21	47.300	49.650	47.100	47.750	42.871	156,890,993
2022-12-20	46.550	48.400	45.950	46.100	41.390	69,213,415
2022-12-19	48.300	48.400	46.700	46.950	42.153	47,211,256
2022-12-16	47.550	48.600	47.550	48.200	43.275	54,568,234
2022-12-15	47.650	48.650	47.550	48.050	43.141	46,218,083
2022-12-14	47.600	48.000	47.200	47.850	42.961	39,499,908
2022-12-13	47.600	48.150	47.100	47.300	42.467	58,472,755
2022-12-12	46.950	47.200	46.300	47.150	42.333	37,798,485
2022-12-09	47.550	47.850	46.650	46.950	42.153	76,121,938
2022-12-08	48.250	49.000	47.600	47.900	43.006	104,184,020
2022-12-07	48.450	49.850	46.650	47.300	42.467	152,038,107
2022-12-06	48.350	49.650	47.900	48.300	43.365	86,887,765
2022-12-05	48.750	49.350	47.900	49.050	44.038	98,665,371
2022-12-02	46.200	49.200	46.100	48.900	43.904	177,255,318
2022-12-01	48.000	48.200	46.000	46.000	41.300	127,017,303
2022-11-30	45.800	47.350	45.600	46.700	41.929	159,774,415
2022-11-29	45.500	45.700	44.900	45.450	40.806	69,247,568
2022-11-28	45.250	45.950	44.500	45.950	41.255	91,200,417
2022-11-25	43.950	45.900	43.650	45.250	40.627	141,996,986
2022-11-24	43.250	43.900	42.150	43.900	39.415	69,559,084
2022-11-23	43.100	43.800	42.650	42.900	38.517	82,281,365
2022-11-22	42.350	42.850	41.700	42.600	38.247	84,741,970
2022-11-21	43.700	44.150	43.100	43.200	38.786	69,011,571
2022-11-18	43.650	44.800	43.300	43.700	39.235	99,709,139
2022-11-17	47.500	47.500	44.500	44.550	39.998	153,057,725
2022-11-16	48.800	49.300	47.200	48.000	43.096	161,998,962
2022-11-15	45.450	48.850	45.200	48.350	43.410	193,304,865
2022-11-14	42.750	44.800	42.350	44.550	39.998	140,914,744
2022-11-11	42.950	42.950	41.250	42.150	37.843	111,336,493
2022-11-10	40.450	41.700	40.450	41.050	36.856	59,761,479
2022-11-09	40.800	41.850	40.300	40.700	36.542	88,321,083
2022-11-08	40.700	41.350	39.800	40.100	36.003	110,586,757
2022-11-07	37.450	40.450	37.300	40.450	36.317	127,417,418
2022-11-04	36.700	37.150	36.400	36.800	33.040	27,404,854

← NewerPage 16 of 21 · 1,221 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.