Walsin Lihwa Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	32.100	32.250	31.500	31.500	28.282	33,323,389
2022-08-08	33.100	33.600	32.250	32.350	29.045	49,506,649
2022-08-05	32.000	32.300	31.800	32.050	28.775	17,766,390
2022-08-04	32.100	32.150	31.150	31.600	28.371	20,800,402
2022-08-03	32.600	32.800	31.950	32.100	28.820	29,304,434
2022-08-02	33.250	33.750	32.500	32.700	29.359	44,478,311
2022-08-01	34.100	34.500	33.400	33.400	29.987	48,730,629
2022-07-29	34.600	34.700	33.600	33.900	30.436	41,145,290
2022-07-28	33.250	34.450	33.200	34.200	30.706	69,892,294
2022-07-27	33.100	33.850	32.350	33.000	29.628	34,598,756
2022-07-26	33.200	33.400	32.750	33.250	29.853	29,408,155
2022-07-25	31.600	33.900	31.350	33.450	30.032	84,243,892
2022-07-22	33.550	33.550	31.350	32.050	28.775	98,344,679
2022-07-21	34.000	34.300	33.200	34.050	30.571	40,034,841
2022-07-20	34.100	34.350	33.500	33.500	30.077	36,555,172
2022-07-19	33.900	33.900	33.200	33.700	30.257	34,208,862
2022-07-18	33.150	34.700	33.000	34.100	30.616	48,133,776
2022-07-15	33.250	33.700	32.750	33.100	29.718	20,233,992
2022-07-14	33.000	33.500	32.350	33.400	29.987	31,199,608
2022-07-13	33.250	33.750	32.900	33.300	29.898	28,411,062
2022-07-12	33.300	33.300	32.000	32.550	29.224	42,028,978
2022-07-11	33.500	34.100	33.300	33.450	30.032	30,408,735
2022-07-08	34.000	34.450	33.100	33.250	29.853	40,573,618
2022-07-07	33.450	34.000	32.900	33.800	30.347	33,383,985
2022-07-06	34.250	34.500	33.050	33.100	29.718	39,311,689
2022-07-05	35.150	35.450	33.500	34.200	30.706	43,633,517
2022-07-04	34.750	34.850	33.250	34.400	30.885	61,025,863
2022-07-01	35.800	36.100	34.400	34.700	31.155	50,558,059
2022-06-30	37.850	38.000	35.800	36.050	32.367	70,504,553
2022-06-29	36.400	37.150	36.000	37.100	33.309	35,475,779
2022-06-28	37.500	37.600	35.400	37.000	33.220	67,835,359
2022-06-27	37.600	38.500	37.200	37.450	33.624	50,101,734
2022-06-24	38.100	38.300	36.500	37.000	33.220	48,683,190
2022-06-23	38.150	38.550	37.000	37.450	33.624	52,615,476
2022-06-22	40.600	40.900	37.200	37.800	33.938	62,113,034
2022-06-21	39.800	40.500	39.200	40.400	36.272	49,309,995
2022-06-20	42.512	42.758	39.907	39.907	34.403	63,694,158
2022-06-17	40.497	42.463	40.399	41.676	35.928	68,038,701
2022-06-16	43.249	43.593	40.841	40.841	35.208	70,248,712
2022-06-15	43.642	43.790	42.266	42.315	36.479	114,905,927
2022-06-14	42.758	44.134	42.266	43.937	37.877	152,815,869
2022-06-13	41.136	42.217	40.890	41.824	36.055	50,369,986
2022-06-10	42.561	42.905	41.873	42.414	36.564	60,367,415
2022-06-09	42.168	43.249	41.480	43.249	37.284	84,382,118
2022-06-08	43.347	43.495	42.414	42.610	36.733	90,513,268
2022-06-07	43.200	44.232	42.315	42.561	36.691	123,051,837
2022-06-06	45.903	45.903	42.610	42.807	36.902	140,980,673
2022-06-02	47.427	47.427	45.805	45.903	39.572	135,420,561
2022-06-01	46.788	48.999	46.689	47.672	41.097	221,310,505
2022-05-31	46.296	47.377	45.903	46.296	39.911	351,838,087
2022-05-30	45.706	47.672	45.461	46.394	39.995	241,493,768
2022-05-27	43.200	46.100	43.102	44.478	38.343	297,735,310
2022-05-26	43.741	43.839	41.775	41.971	36.182	232,135,049
2022-05-25	41.037	43.446	39.956	43.446	37.453	208,184,942
2022-05-24	38.924	40.399	38.875	39.514	34.064	145,081,831
2022-05-23	39.219	40.055	38.384	38.629	33.301	132,536,779
2022-05-20	36.811	39.711	36.762	38.531	33.217	178,450,257
2022-05-19	37.204	37.499	36.123	36.369	31.352	118,474,642
2022-05-18	37.253	38.777	37.007	38.728	33.386	129,718,259
2022-05-17	37.597	37.794	36.909	36.958	31.861	86,439,322

← NewerPage 18 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.