Walsin Lihwa Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	21.050	21.350	20.800	20.850	20.550	6,997,996
2025-07-28	21.100	21.250	20.700	21.000	20.698	6,842,354
2025-07-25	21.300	21.450	20.900	20.950	20.649	8,578,472
2025-07-24	21.700	22.100	20.900	21.300	20.994	12,904,285
2025-07-23	20.800	21.700	20.750	21.600	21.290	19,532,949
2025-07-22	21.450	21.650	20.500	20.700	20.403	20,316,063
2025-07-21	20.700	21.500	20.600	21.450	21.142	25,659,438
2025-07-18	20.350	20.700	20.250	20.550	20.255	15,117,191
2025-07-17	19.700	20.300	19.700	20.150	19.861	12,451,099
2025-07-16	19.700	19.950	19.600	19.600	19.318	9,520,815
2025-07-15	19.700	20.000	19.600	19.650	19.368	8,464,769
2025-07-14	19.800	20.150	19.750	19.900	19.614	7,969,459
2025-07-11	19.500	19.900	19.350	19.700	19.417	11,264,937
2025-07-10	19.750	19.850	19.400	19.400	19.121	11,894,056
2025-07-09	21.000	21.050	19.700	19.700	19.417	37,183,133
2025-07-08	20.200	20.200	19.550	19.750	19.466	13,880,864
2025-07-07	20.700	20.700	20.200	20.300	20.008	6,956,185
2025-07-04	21.400	21.500	20.650	20.650	20.353	11,482,505
2025-07-03	21.250	21.600	21.200	21.400	21.093	10,112,962
2025-07-02	21.300	21.450	20.900	21.050	20.748	11,757,495
2025-07-01	21.600	21.950	21.350	21.350	21.043	13,348,621
2025-06-30	21.750	22.550	21.550	21.600	21.290	25,170,589
2025-06-27	21.200	23.000	21.150	21.750	21.438	70,888,523
2025-06-26	21.350	21.850	21.300	21.600	21.290	14,815,522
2025-06-25	21.550	21.700	21.200	21.250	20.945	15,832,599
2025-06-24	20.150	21.800	20.100	21.400	21.093	30,680,024
2025-06-23	20.000	20.100	19.300	20.000	19.713	14,031,991
2025-06-20	20.000	20.200	19.900	20.100	19.811	17,890,108
2025-06-19	20.550	20.700	19.950	20.000	19.713	12,354,003
2025-06-18	20.400	20.600	20.350	20.450	20.156	11,191,083
2025-06-17	21.000	21.200	20.400	20.400	20.107	17,745,120
2025-06-16	21.150	21.200	20.650	20.850	20.550	12,497,543
2025-06-13	21.250	21.750	21.050	21.150	20.846	12,611,589
2025-06-12	21.600	21.600	21.350	21.500	21.191	4,961,895
2025-06-11	21.600	21.750	21.350	21.700	21.388	9,352,546
2025-06-10	20.700	22.050	20.600	21.500	21.191	19,955,622
2025-06-09	21.100	21.150	20.450	20.500	20.206	10,881,778
2025-06-06	21.200	21.400	20.900	21.150	20.846	9,455,184
2025-06-05	21.300	21.450	21.000	21.300	20.994	6,031,695
2025-06-04	20.500	21.300	20.450	21.200	20.895	11,009,449
2025-06-03	20.711	20.909	20.562	20.760	19.969	10,068,742
2025-06-02	21.356	21.356	20.562	20.661	19.874	11,826,509
2025-05-29	22.080	22.080	21.382	21.631	20.807	12,815,015
2025-05-28	22.329	22.578	21.631	21.831	20.999	10,223,780
2025-05-27	22.600	22.900	22.050	22.100	21.258	8,792,957
2025-05-26	22.800	23.000	22.350	22.500	21.643	8,328,886
2025-05-23	22.750	22.800	22.550	22.700	21.835	9,572,383
2025-05-22	23.200	23.200	22.600	22.700	21.835	13,791,398
2025-05-21	23.900	23.900	23.150	23.200	22.316	24,177,820
2025-05-20	23.150	24.100	23.050	23.700	22.797	31,970,729
2025-05-19	23.200	23.450	22.850	22.950	22.076	13,865,434
2025-05-16	22.900	23.450	22.700	23.250	22.364	18,926,653
2025-05-15	22.750	23.100	22.300	22.700	21.835	13,497,647
2025-05-14	22.500	22.900	22.400	22.800	21.931	16,203,575
2025-05-13	22.400	22.900	22.150	22.250	21.402	24,978,731
2025-05-12	21.600	23.150	21.500	22.000	21.162	42,955,724
2025-05-09	21.400	21.400	20.950	21.350	20.536	10,004,533
2025-05-08	21.400	21.850	21.300	21.300	20.488	11,809,281
2025-05-07	21.500	21.650	21.250	21.350	20.536	15,621,783
2025-05-06	21.100	21.700	21.000	21.250	20.440	13,963,119

← NewerPage 6 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.