Walsin Lihwa Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.550	43.050	41.000	42.400	41.791	137,137,909
2026-01-19	43.000	43.600	42.000	42.050	41.446	166,548,442
2026-01-16	45.900	46.050	42.750	42.950	42.333	297,621,314
2026-01-15	41.000	44.800	40.500	44.300	43.664	363,290,924
2026-01-14	41.950	42.000	40.150	40.900	40.312	174,988,225
2026-01-13	40.000	41.800	38.200	41.500	40.904	276,408,082
2026-01-12	39.350	40.450	38.500	39.550	38.982	240,739,998
2026-01-09	38.450	38.500	34.950	37.600	37.060	153,132,460
2026-01-08	39.800	40.500	37.450	38.300	37.750	195,117,264
2026-01-07	37.300	39.650	37.300	39.650	39.080	263,581,613
2026-01-06	34.500	36.750	34.200	36.050	35.532	216,188,716
2026-01-05	33.500	34.700	33.250	33.600	33.117	152,189,280
2026-01-02	31.950	33.000	31.700	32.900	32.427	73,013,200
2025-12-31	32.800	33.100	31.800	31.800	31.343	74,934,124
2025-12-30	31.950	32.300	31.350	31.750	31.294	69,955,454
2025-12-29	34.550	34.850	32.150	32.300	31.836	200,671,315
2025-12-26	32.600	33.700	32.450	33.450	32.969	201,061,309
2025-12-24	31.450	33.000	31.250	31.650	31.195	173,321,085
2025-12-23	30.800	30.800	30.250	30.550	30.111	24,826,792
2025-12-22	30.100	30.800	30.050	30.450	30.013	43,759,995
2025-12-19	29.800	30.100	29.600	29.900	29.470	32,570,409
2025-12-18	29.600	29.950	29.450	29.500	29.076	22,795,411
2025-12-17	30.400	30.800	29.700	29.900	29.470	54,302,040
2025-12-16	31.000	31.000	29.100	29.450	29.027	78,452,442
2025-12-15	31.350	32.000	30.800	30.900	30.456	71,364,919
2025-12-12	29.800	32.000	29.800	31.850	31.392	129,787,767
2025-12-11	30.200	30.350	29.250	29.500	29.076	34,625,728
2025-12-10	30.750	30.900	29.900	29.900	29.470	39,090,208
2025-12-09	31.150	31.700	30.700	30.700	30.259	47,375,171
2025-12-08	30.000	31.300	29.750	31.150	30.702	69,018,497
2025-12-05	30.650	30.750	29.750	30.350	29.914	36,867,856
2025-12-04	30.450	31.500	30.450	30.650	30.210	67,554,815
2025-12-03	30.450	30.650	30.050	30.350	29.914	47,640,326
2025-12-02	29.500	30.500	29.400	29.950	29.520	58,071,262
2025-12-01	29.650	30.050	29.350	29.400	28.978	48,698,041
2025-11-28	29.600	29.900	29.300	29.500	29.076	43,367,605
2025-11-27	29.000	29.600	28.700	29.200	28.781	46,513,689
2025-11-26	29.400	30.000	28.850	28.900	28.485	41,008,277
2025-11-25	29.400	29.700	28.850	29.200	28.781	32,087,313
2025-11-24	28.800	29.000	28.400	28.850	28.436	34,980,228
2025-11-21	28.750	29.250	28.200	28.350	27.943	55,845,099
2025-11-20	30.050	30.700	29.000	29.650	29.224	72,682,030
2025-11-19	30.100	30.200	28.950	29.050	28.633	73,925,934
2025-11-18	30.800	31.550	30.050	30.350	29.914	120,673,800
2025-11-17	33.000	33.950	31.150	31.250	30.801	202,297,244
2025-11-14	34.100	35.350	32.700	32.800	32.329	341,257,576
2025-11-13	31.700	34.450	31.450	34.450	33.955	342,497,344
2025-11-12	30.750	31.600	30.100	31.350	30.900	109,398,235
2025-11-11	29.700	31.100	29.500	30.300	29.865	89,899,859
2025-11-10	29.900	29.900	28.900	29.600	29.175	42,095,519
2025-11-07	30.100	30.250	29.300	29.650	29.224	53,468,155
2025-11-06	29.400	30.500	29.150	30.450	30.013	69,627,494
2025-11-05	28.000	29.100	27.600	29.100	28.682	49,263,937
2025-11-04	29.500	30.250	28.750	28.750	28.337	75,830,388
2025-11-03	30.050	30.050	29.100	29.100	28.682	58,116,479
2025-10-31	30.600	30.800	29.800	29.900	29.470	55,870,009
2025-10-30	30.700	31.450	30.200	30.600	30.160	98,563,349
2025-10-29	31.000	31.100	30.400	30.400	29.963	53,783,829
2025-10-28	31.050	31.900	30.200	30.950	30.505	124,865,331
2025-10-27	30.100	31.750	30.100	30.450	30.013	176,330,225

← NewerPage 4 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.