Walsin Lihwa Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	30.000	30.000	29.150	29.500	29.076	62,508,614
2025-10-22	29.600	30.400	29.450	30.200	29.766	85,739,973
2025-10-21	30.900	31.050	29.250	29.600	29.175	114,104,268
2025-10-20	29.250	30.850	28.750	30.550	30.111	159,839,140
2025-10-17	29.200	30.050	28.850	29.050	28.633	121,892,973
2025-10-16	27.450	29.850	27.450	29.850	29.421	157,253,905
2025-10-15	27.800	28.150	26.900	27.150	26.760	81,329,431
2025-10-14	31.500	32.200	27.850	27.900	27.499	232,761,075
2025-10-13	30.050	31.750	29.400	30.900	30.456	172,574,048
2025-10-09	31.100	32.850	30.500	32.300	31.836	352,694,613
2025-10-08	28.250	30.400	28.150	29.900	29.470	295,043,104
2025-10-07	25.650	27.750	25.600	27.750	27.351	169,130,709
2025-10-03	25.500	25.550	25.200	25.250	24.887	23,293,231
2025-10-02	25.900	26.200	25.300	25.500	25.134	44,023,835
2025-10-01	26.000	26.450	25.450	25.500	25.134	72,993,553
2025-09-30	25.050	27.100	24.900	25.950	25.577	122,020,881
2025-09-29	25.050	25.050	25.050	25.050	24.690	0
2025-09-26	26.500	27.350	25.050	25.050	24.690	244,782,458
2025-09-25	25.900	26.200	25.800	26.200	25.824	43,259,529
2025-09-24	24.050	24.300	23.650	23.850	23.507	18,680,375
2025-09-23	24.500	24.700	23.700	24.050	23.705	40,178,324
2025-09-22	24.100	25.000	23.850	24.450	24.099	69,190,642
2025-09-19	23.250	23.950	22.950	23.700	23.360	60,639,662
2025-09-18	22.600	23.300	22.600	23.000	22.670	27,548,587
2025-09-17	22.450	23.200	22.300	22.650	22.325	24,293,854
2025-09-16	22.400	22.500	22.200	22.250	21.930	6,555,864
2025-09-15	22.650	22.750	22.250	22.250	21.930	11,232,981
2025-09-12	22.500	23.000	22.450	22.500	22.177	16,559,772
2025-09-11	23.050	23.050	22.200	22.200	21.881	22,389,833
2025-09-10	22.300	23.300	22.150	22.850	22.522	38,236,573
2025-09-09	22.450	22.600	22.150	22.150	21.832	16,553,699
2025-09-08	22.550	23.000	22.150	22.250	21.930	52,979,870
2025-09-05	22.850	23.500	22.350	23.300	22.965	71,512,436
2025-09-04	21.950	23.900	21.900	23.900	23.557	44,615,541
2025-09-03	21.950	22.150	21.750	21.750	21.438	14,111,833
2025-09-02	22.700	22.800	21.900	22.100	21.783	14,532,654
2025-09-01	22.900	23.000	22.050	22.500	22.177	17,373,556
2025-08-29	23.800	24.300	22.800	22.800	22.472	32,154,723
2025-08-28	23.400	23.750	23.200	23.350	23.015	18,582,967
2025-08-27	23.050	23.600	23.050	23.200	22.867	17,860,267
2025-08-26	23.550	23.550	22.750	22.950	22.620	16,748,479
2025-08-25	23.150	23.950	22.950	23.350	23.015	24,043,809
2025-08-22	22.800	23.250	22.600	22.900	22.571	18,836,252
2025-08-21	22.750	23.050	22.600	22.750	22.423	13,850,835
2025-08-20	23.300	23.300	22.500	22.500	22.177	22,132,684
2025-08-19	23.700	24.150	23.100	23.300	22.965	27,780,839
2025-08-18	23.150	24.450	23.050	23.650	23.310	46,552,536
2025-08-15	23.100	23.100	22.400	22.950	22.620	28,874,729
2025-08-14	22.000	23.350	22.000	23.000	22.670	53,656,011
2025-08-13	21.900	22.850	21.750	21.900	21.585	29,227,893
2025-08-12	21.500	22.000	21.500	21.650	21.339	11,277,596
2025-08-11	21.950	21.950	21.400	21.500	21.191	13,019,193
2025-08-08	21.750	22.250	21.550	21.800	21.487	16,315,714
2025-08-07	21.700	21.950	21.600	21.700	21.388	12,073,494
2025-08-06	21.400	21.700	21.350	21.500	21.191	11,072,993
2025-08-05	21.400	21.550	21.150	21.450	21.142	14,634,604
2025-08-04	21.300	21.300	20.900	21.300	20.994	17,500,726
2025-08-01	22.500	22.500	22.500	22.500	22.177	0
2025-07-31	23.650	23.700	22.000	22.500	22.177	107,531,417
2025-07-30	20.900	22.900	20.650	22.900	22.571	62,410,235

← NewerPage 5 of 21 · 1,220 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.