Walsin Lihwa Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	36.100	37.250	36.050	37.200	33.399	29,598,908
2022-11-02	37.650	38.050	36.650	36.700	32.950	54,127,076
2022-11-01	36.050	37.250	35.400	37.050	33.265	44,929,248
2022-10-31	35.900	36.200	35.500	35.750	32.097	19,056,895
2022-10-28	35.900	36.300	35.200	35.350	31.738	21,250,599
2022-10-27	34.950	36.100	34.950	36.100	32.412	27,597,517
2022-10-26	35.600	35.750	34.500	34.500	30.975	29,758,955
2022-10-25	36.500	36.550	35.250	35.350	31.738	30,479,174
2022-10-24	37.000	37.000	36.150	36.150	32.457	41,810,180
2022-10-21	35.200	36.700	35.050	35.750	32.097	55,106,443
2022-10-20	35.000	35.000	33.900	34.800	31.244	47,403,438
2022-10-19	35.600	36.350	35.400	35.500	31.873	23,255,911
2022-10-18	36.150	36.250	35.000	35.550	31.918	26,347,431
2022-10-17	35.300	35.550	33.900	35.450	31.828	38,283,040
2022-10-14	36.250	36.750	35.900	36.250	32.546	33,707,536
2022-10-13	37.500	37.750	34.500	34.650	31.110	59,518,063
2022-10-12	36.800	37.500	36.250	37.500	33.669	31,556,505
2022-10-11	38.050	38.250	36.700	36.850	33.085	50,653,491
2022-10-07	39.100	39.450	38.600	39.100	35.105	27,274,790
2022-10-06	39.950	40.100	38.850	39.150	35.150	38,224,948
2022-10-05	40.500	41.500	39.200	39.550	35.509	78,758,472
2022-10-04	39.950	40.600	39.650	39.750	35.689	59,333,253
2022-10-03	39.800	40.050	38.500	38.700	34.746	67,097,967
2022-09-30	40.000	40.500	39.100	40.500	36.362	70,990,247
2022-09-29	39.200	40.800	39.200	40.000	35.913	75,431,552
2022-09-28	40.550	41.150	38.050	38.150	34.252	79,690,260
2022-09-27	40.000	40.950	39.350	40.950	36.766	51,289,556
2022-09-26	39.800	40.500	38.900	39.100	35.105	54,141,957
2022-09-23	42.800	42.800	40.300	40.500	36.362	73,763,702
2022-09-22	41.700	42.400	41.450	42.200	37.888	49,206,887
2022-09-21	42.200	43.200	41.700	42.000	37.709	104,035,447
2022-09-20	40.200	42.800	40.200	42.500	38.158	113,972,101
2022-09-19	39.750	40.400	39.700	39.750	35.689	39,143,868
2022-09-16	39.800	40.400	39.350	39.350	35.330	58,126,317
2022-09-15	40.950	41.000	40.200	40.500	36.362	50,981,516
2022-09-14	39.900	41.250	39.600	41.250	37.035	66,780,683
2022-09-13	39.800	41.250	39.600	40.950	36.766	90,133,597
2022-09-12	39.150	39.650	38.800	39.300	35.285	28,729,411
2022-09-08	38.200	38.500	37.700	38.350	34.432	21,665,669
2022-09-07	37.550	38.350	37.350	37.500	33.669	26,983,834
2022-09-06	38.700	39.050	37.300	37.800	33.938	38,230,397
2022-09-05	39.300	39.750	38.000	38.150	34.252	40,438,892
2022-09-02	40.000	40.050	39.050	39.150	35.150	43,295,464
2022-09-01	39.200	40.000	38.900	39.900	35.823	44,841,233
2022-08-31	39.150	40.000	38.750	39.700	35.644	59,243,331
2022-08-30	39.700	39.900	39.050	39.150	35.150	51,991,991
2022-08-29	37.300	38.750	37.250	38.500	34.566	47,371,345
2022-08-26	40.000	40.900	38.950	38.950	34.970	80,150,500
2022-08-25	39.650	40.100	39.150	39.250	35.240	88,284,969
2022-08-24	37.950	39.800	37.750	39.450	35.419	130,023,778
2022-08-23	37.300	38.000	37.100	37.400	33.579	33,403,792
2022-08-22	36.850	38.150	36.750	37.850	33.983	26,138,000
2022-08-19	38.500	38.850	37.300	37.350	33.534	61,460,076
2022-08-18	37.600	38.350	37.100	38.200	34.297	62,935,055
2022-08-17	37.350	38.800	37.350	38.100	34.207	105,639,952
2022-08-16	36.800	37.500	36.500	37.100	33.309	91,326,074
2022-08-15	34.500	37.500	33.900	36.750	32.995	152,921,565
2022-08-12	32.600	34.700	32.450	34.400	30.885	91,668,522
2022-08-11	32.100	32.700	32.100	32.250	28.955	23,853,542
2022-08-10	31.300	32.100	31.250	31.650	28.416	21,460,886

← NewerPage 17 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.