Walsin Lihwa Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	30.250	30.650	29.800	30.000	29.569	17,764,603
2026-04-24	30.550	30.550	29.550	30.100	29.668	19,097,070
2026-04-23	31.650	31.900	29.550	30.350	29.914	44,698,716
2026-04-22	32.650	32.650	31.450	31.600	31.146	36,170,538
2026-04-21	32.400	33.750	32.150	32.650	32.181	55,475,204
2026-04-20	32.450	34.800	31.650	33.650	33.167	69,815,917
2026-04-17	32.400	32.600	31.700	32.300	31.836	15,689,941
2026-04-16	32.650	32.650	32.000	32.100	31.639	14,305,629
2026-04-15	32.750	33.400	32.200	32.400	31.935	33,007,235
2026-04-14	32.400	32.900	32.100	32.200	31.737	25,225,733
2026-04-13	31.650	31.750	31.300	31.600	31.146	11,345,373
2026-04-10	31.800	32.700	31.650	31.650	31.195	22,018,963
2026-04-09	32.400	32.400	31.200	31.450	30.998	13,909,844
2026-04-08	30.900	32.400	30.900	32.000	31.540	39,364,824
2026-04-07	30.600	30.650	30.050	30.150	29.717	10,229,921
2026-04-02	31.000	31.200	30.000	30.100	29.668	14,976,836
2026-04-01	31.200	31.200	30.650	30.800	30.358	13,665,473
2026-03-31	31.000	31.750	30.000	30.150	29.717	31,921,160
2026-03-30	30.150	30.700	29.950	30.550	30.111	16,761,366
2026-03-27	30.500	30.750	30.000	30.750	30.308	19,847,284
2026-03-26	32.200	32.400	31.200	31.200	30.752	16,572,033
2026-03-25	31.100	31.900	31.050	31.900	31.442	21,309,867
2026-03-24	31.050	31.200	29.850	30.300	29.865	26,986,973
2026-03-23	30.900	30.900	30.000	30.150	29.717	31,332,502
2026-03-20	32.800	32.800	31.350	31.850	31.392	29,857,851
2026-03-19	33.500	33.500	31.950	32.200	31.737	49,876,047
2026-03-18	34.200	34.700	33.650	33.900	33.413	30,310,404
2026-03-17	33.500	34.350	33.250	33.800	33.314	32,433,266
2026-03-16	32.450	33.000	32.050	32.900	32.427	24,510,159
2026-03-13	31.400	32.350	31.250	32.050	31.590	26,006,028
2026-03-12	33.000	33.200	31.800	32.050	31.590	33,856,844
2026-03-11	32.000	33.850	31.750	33.450	32.969	34,842,481
2026-03-10	31.400	31.750	31.100	31.500	31.047	29,836,460
2026-03-09	30.000	30.500	29.550	30.500	30.062	45,749,460
2026-03-06	32.700	32.950	32.150	32.750	32.280	25,920,446
2026-03-05	33.450	34.350	32.500	33.050	32.575	41,833,187
2026-03-04	34.400	34.750	32.050	32.150	31.688	57,592,015
2026-03-03	36.250	37.500	35.550	35.600	35.089	47,557,008
2026-03-02	35.000	37.100	34.700	36.550	36.025	45,050,884
2026-02-26	36.450	37.000	35.950	36.750	36.222	41,188,413
2026-02-25	36.950	37.100	35.800	36.100	35.581	50,495,054
2026-02-24	35.500	37.050	35.100	36.800	36.271	60,190,733
2026-02-23	35.350	35.950	35.000	35.150	34.645	39,724,087
2026-02-11	34.350	35.000	34.350	34.700	34.201	29,514,761
2026-02-10	36.050	36.100	34.450	34.550	34.054	45,792,542
2026-02-09	35.600	36.450	35.050	35.850	35.335	70,627,054
2026-02-06	35.550	35.800	33.800	34.400	33.906	106,851,292
2026-02-05	37.100	37.650	36.150	36.250	35.729	56,307,803
2026-02-04	36.600	38.150	36.600	37.650	37.109	82,456,259
2026-02-03	39.400	40.050	36.250	36.600	36.074	208,414,795
2026-02-02	41.450	41.850	39.150	39.150	38.588	183,521,583
2026-01-30	44.900	46.500	43.300	43.500	42.875	349,112,509
2026-01-29	44.000	44.500	41.500	44.000	43.368	285,072,329
2026-01-28	40.950	44.350	40.750	43.000	42.382	259,819,729
2026-01-27	40.650	41.400	40.000	40.600	40.017	111,562,913
2026-01-26	39.450	40.600	39.200	40.200	39.622	96,424,967
2026-01-23	39.400	39.750	38.250	38.850	38.292	66,639,982
2026-01-22	40.050	40.650	38.650	39.050	38.489	121,678,669
2026-01-21	42.000	42.600	39.050	39.650	39.080	159,428,522
2026-01-20	41.550	43.050	41.000	42.400	41.791	137,137,909

← NewerPage 3 of 21 · 1,219 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.