Walsin Lihwa Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	33.450	34.250	33.450	33.500	33.500	15,355,525
2026-07-21	32.300	33.300	32.050	32.950	32.950	17,187,389
2026-07-20	33.250	33.250	31.100	31.800	31.800	21,415,561
2026-07-17	33.800	34.050	32.500	32.600	32.600	28,064,195
2026-07-16	34.850	35.150	34.300	34.750	34.750	10,160,934
2026-07-15	33.800	35.450	33.800	35.000	35.000	22,802,139
2026-07-14	34.300	34.400	32.250	33.250	33.250	23,269,311
2026-07-13	34.800	35.300	33.500	33.900	33.900	18,807,316
2026-07-10	34.400	34.400	34.400	34.400	34.400	0
2026-07-09	35.150	35.150	34.300	34.400	34.400	13,799,071
2026-07-08	35.500	35.650	34.100	34.850	34.850	17,656,808
2026-07-07	36.600	36.800	34.850	35.050	35.050	23,390,426
2026-07-06	36.650	38.100	36.550	36.550	36.550	29,176,497
2026-07-03	35.300	36.750	35.150	36.250	36.250	19,367,070
2026-07-02	35.300	35.700	34.900	35.550	35.550	16,110,641
2026-07-01	37.700	37.700	35.750	35.750	35.750	21,914,089
2026-06-30	35.950	37.850	35.950	37.200	37.200	26,639,202
2026-06-29	35.700	36.100	35.100	35.400	35.400	17,562,611
2026-06-26	37.600	37.600	35.350	35.400	35.400	42,917,346
2026-06-25	38.600	39.700	37.650	37.700	37.700	31,565,393
2026-06-24	37.150	38.400	36.600	38.150	38.150	27,507,947
2026-06-23	40.500	40.500	37.650	37.800	37.800	71,670,104
2026-06-22	40.050	42.250	40.050	40.750	40.750	91,226,988
2026-06-18	39.200	40.450	38.400	39.000	39.000	61,441,451
2026-06-17	39.300	39.300	38.150	38.700	38.700	36,576,727
2026-06-16	40.050	40.400	39.000	39.150	39.150	48,447,649
2026-06-15	39.050	40.700	38.750	40.000	40.000	74,455,207
2026-06-12	35.300	37.700	35.300	37.700	37.700	56,422,033
2026-06-11	34.300	34.600	33.200	34.300	34.300	31,392,586
2026-06-10	36.300	36.700	34.750	34.800	34.300	43,603,160
2026-06-09	36.350	36.700	35.500	36.500	35.976	45,164,413
2026-06-08	35.650	36.450	35.600	35.800	35.286	93,148,612
2026-06-05	41.300	41.300	38.250	39.550	38.982	70,429,022
2026-06-04	42.300	44.000	41.600	41.600	41.002	111,990,386
2026-06-03	41.550	43.400	40.700	42.700	42.087	147,604,232
2026-06-02	39.700	40.900	38.700	40.450	39.869	81,393,839
2026-06-01	39.300	41.400	38.300	39.700	39.130	114,125,720
2026-05-29	36.650	39.100	36.600	38.750	38.193	102,333,453
2026-05-28	37.500	38.100	35.800	36.000	35.483	46,243,977
2026-05-27	38.000	38.200	36.450	37.500	36.961	48,841,922
2026-05-26	38.050	38.300	36.900	37.150	36.616	41,269,920
2026-05-25	37.900	38.400	37.400	37.950	37.405	69,278,130
2026-05-22	35.700	37.100	35.300	36.500	35.976	60,059,231
2026-05-21	33.700	36.300	33.700	35.500	34.990	61,537,913
2026-05-20	33.500	33.750	32.850	33.100	32.624	21,464,071
2026-05-19	34.700	34.850	33.250	33.400	32.920	29,024,866
2026-05-18	34.550	34.800	33.100	34.700	34.201	31,305,779
2026-05-15	36.050	36.350	34.750	34.900	34.399	49,568,691
2026-05-14	35.800	36.700	34.600	35.600	35.089	67,930,775
2026-05-13	34.500	35.700	34.300	35.200	34.694	57,119,003
2026-05-12	35.300	35.300	33.700	34.500	34.004	42,580,168
2026-05-11	34.400	35.300	33.650	35.000	34.497	74,186,942
2026-05-08	36.000	36.050	32.650	33.750	33.265	116,261,566
2026-05-07	32.850	35.850	32.600	35.850	35.335	104,409,655
2026-05-06	33.000	33.250	32.250	32.600	32.132	31,767,576
2026-05-05	31.750	32.450	31.400	32.400	31.935	19,779,182
2026-05-04	30.600	32.500	30.500	31.700	31.245	57,443,990
2026-04-30	30.900	31.000	30.100	30.150	29.717	16,485,775
2026-04-29	30.800	31.050	30.500	30.750	30.308	13,232,416
2026-04-28	30.550	30.800	30.200	30.500	30.062	13,342,318

← NewerPage 2 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.