Walsin Lihwa Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	36.860	37.745	35.533	37.696	32.496	108,394,627
2022-05-13	37.351	37.843	35.926	36.221	31.225	144,212,959
2022-05-12	36.762	37.843	36.369	36.860	31.776	154,043,859
2022-05-11	37.450	37.892	35.582	35.877	30.929	90,518,868
2022-05-10	36.909	38.924	36.762	37.597	32.412	97,988,516
2022-05-09	41.234	41.332	38.138	38.138	32.878	88,394,657
2022-05-06	39.612	41.283	39.367	40.988	35.335	67,699,220
2022-05-05	42.070	42.856	41.087	41.185	35.504	104,908,761
2022-05-04	42.610	42.954	41.136	41.136	35.462	102,414,278
2022-05-03	44.232	44.429	42.364	42.364	36.521	100,756,108
2022-04-29	46.640	46.935	43.151	44.035	37.962	319,691,323
2022-04-28	42.512	45.952	42.266	45.952	39.614	209,752,686
2022-04-27	40.890	42.561	40.595	41.775	36.013	108,554,442
2022-04-26	44.183	45.215	41.775	43.200	37.241	215,627,754
2022-04-25	44.527	44.674	41.185	43.052	37.114	146,358,135
2022-04-22	43.544	47.328	43.495	45.313	39.063	299,628,104
2022-04-21	44.576	45.264	42.364	43.986	37.919	230,824,184
2022-04-20	44.134	44.527	42.266	44.527	38.385	334,151,027
2022-04-19	38.334	42.020	38.285	42.020	36.225	183,301,353
2022-04-18	38.187	38.580	37.155	38.236	32.962	140,035,494
2022-04-15	36.172	38.531	35.877	38.089	32.835	212,588,558
2022-04-14	34.943	36.762	34.698	36.565	31.522	293,016,468
2022-04-13	31.159	33.715	31.061	33.715	29.064	180,092,315
2022-04-12	28.751	30.864	28.554	30.668	26.438	89,535,111
2022-04-11	28.505	28.751	27.915	28.456	24.531	9,981,219
2022-04-08	27.768	28.505	27.670	28.505	24.573	7,260,164
2022-04-07	28.210	28.309	27.571	27.620	23.811	11,870,844
2022-04-06	28.603	28.603	28.309	28.358	24.446	7,954,390
2022-04-01	28.505	28.898	28.210	28.898	24.912	7,260,276
2022-03-31	28.702	29.291	28.653	28.898	24.912	18,848,269
2022-03-30	28.800	29.291	28.407	28.554	24.616	17,946,161
2022-03-29	28.161	28.505	28.161	28.309	24.404	6,248,860
2022-03-28	28.407	28.456	27.620	28.112	24.235	11,219,146
2022-03-25	28.751	28.800	28.456	28.554	24.616	6,043,309
2022-03-24	28.898	29.291	28.603	28.800	24.828	9,835,535
2022-03-23	29.242	29.242	28.751	28.997	24.997	8,177,066
2022-03-22	28.702	29.291	28.653	29.046	25.040	11,746,794
2022-03-21	28.554	29.046	28.505	28.653	24.701	12,274,288
2022-03-18	28.014	28.603	27.915	28.603	24.658	14,825,324
2022-03-17	28.014	28.161	27.719	27.866	24.023	9,827,470
2022-03-16	28.309	28.358	26.982	27.473	23.684	26,616,060
2022-03-15	28.947	28.947	28.014	28.112	24.235	16,787,141
2022-03-14	28.407	29.046	28.210	29.046	25.040	16,198,389
2022-03-11	28.407	28.702	28.210	28.210	24.319	15,396,616
2022-03-10	28.898	28.898	28.014	28.653	24.701	25,598,989
2022-03-09	28.800	29.242	28.358	28.505	24.573	30,210,917
2022-03-08	30.913	31.356	28.112	28.210	24.319	75,955,361
2022-03-07	30.078	30.324	29.095	30.029	25.887	59,661,056
2022-03-04	29.341	30.422	28.702	29.537	25.463	57,688,326
2022-03-03	28.751	29.439	28.358	29.341	25.294	34,475,378
2022-03-02	28.702	29.046	28.358	28.358	24.446	27,872,144
2022-03-01	27.817	28.898	27.768	28.505	24.573	50,959,341
2022-02-25	28.210	28.210	27.326	27.424	23.641	23,543,442
2022-02-24	27.227	27.817	27.031	27.276	23.514	30,359,727
2022-02-23	28.063	28.259	27.326	27.375	23.599	43,327,450
2022-02-22	27.670	27.915	26.982	27.817	23.980	36,900,278
2022-02-21	26.785	27.719	26.736	27.375	23.599	24,264,161
2022-02-18	26.392	26.883	26.293	26.834	23.133	8,738,473
2022-02-17	26.146	26.932	26.146	26.588	22.921	15,378,293
2022-02-16	26.097	26.195	25.851	26.097	22.497	3,948,841

← NewerPage 19 of 21 · 1,216 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.