Walsin Lihwa Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	21.600	21.850	20.800	21.050	20.248	21,804,195
2025-05-02	20.850	21.600	20.700	21.250	20.440	21,706,360
2025-04-30	20.800	21.400	20.650	20.650	19.863	23,354,660
2025-04-29	19.850	20.800	19.750	20.700	19.911	30,580,393
2025-04-28	19.800	20.050	19.500	19.650	18.901	8,473,828
2025-04-25	19.950	20.150	19.650	19.650	18.901	8,633,993
2025-04-24	19.950	20.000	19.550	19.600	18.853	7,314,068
2025-04-23	19.700	20.100	19.650	19.800	19.046	13,318,496
2025-04-22	18.550	19.300	18.350	19.100	18.372	11,102,235
2025-04-21	19.450	19.450	18.700	18.700	17.987	9,469,969
2025-04-18	19.700	19.700	19.400	19.450	18.709	7,148,769
2025-04-17	19.800	19.800	19.400	19.500	18.757	13,473,899
2025-04-16	20.700	20.700	19.800	19.800	19.046	17,650,912
2025-04-15	20.100	20.750	19.950	20.650	19.863	16,222,669
2025-04-14	19.900	20.450	19.650	19.850	19.094	16,657,648
2025-04-11	18.700	19.650	18.350	19.650	18.901	23,479,111
2025-04-10	19.550	19.550	19.150	19.550	18.805	19,980,692
2025-04-09	19.000	19.600	17.800	17.800	17.122	39,915,064
2025-04-08	19.800	20.450	19.700	19.750	18.997	41,962,014
2025-04-07	21.850	21.850	21.850	21.850	21.017	3,191,949
2025-04-02	24.000	24.300	23.650	24.250	23.326	10,346,153
2025-04-01	23.400	24.600	23.300	24.250	23.326	16,932,394
2025-03-31	23.550	24.150	22.900	23.000	22.124	34,031,601
2025-03-28	25.950	26.100	24.600	24.700	23.759	30,222,395
2025-03-27	26.000	26.550	25.850	25.950	24.961	24,897,947
2025-03-26	25.600	26.700	25.550	26.300	25.298	22,510,980
2025-03-25	26.300	26.400	25.300	25.350	24.384	19,946,996
2025-03-24	26.250	26.400	25.950	26.100	25.105	9,657,353
2025-03-21	27.000	27.350	26.200	26.200	25.202	29,917,922
2025-03-20	26.700	26.850	26.550	26.800	25.779	6,474,909
2025-03-19	26.600	26.950	26.400	26.550	25.538	12,498,724
2025-03-18	26.700	26.900	26.500	26.600	25.586	7,304,075
2025-03-17	26.700	26.900	26.400	26.500	25.490	10,661,218
2025-03-14	26.050	26.800	26.000	26.600	25.586	20,267,157
2025-03-13	26.650	26.900	25.650	25.750	24.769	22,609,016
2025-03-12	26.850	26.950	26.350	26.400	25.394	20,663,428
2025-03-11	26.800	26.800	25.900	26.550	25.538	32,002,076
2025-03-10	27.600	27.950	27.450	27.450	26.404	15,581,159
2025-03-07	27.800	28.050	27.450	27.450	26.404	22,181,413
2025-03-06	28.500	28.650	27.650	27.700	26.645	46,396,366
2025-03-05	27.400	28.400	27.250	28.300	27.222	38,397,107
2025-03-04	27.700	27.900	27.250	27.350	26.308	38,752,341
2025-03-03	27.000	29.000	26.850	28.000	26.933	64,602,192
2025-02-27	29.000	29.550	27.850	27.850	26.789	282,976,418
2025-02-26	29.800	30.400	28.850	28.850	27.751	90,507,127
2025-02-25	29.200	29.700	28.850	28.950	27.847	57,133,212
2025-02-24	27.850	29.900	27.750	29.600	28.472	96,436,955
2025-02-21	29.100	29.100	28.400	28.800	27.703	42,310,286
2025-02-20	29.250	29.500	28.400	29.250	28.135	53,753,003
2025-02-19	28.800	29.250	28.150	29.200	28.087	53,312,856
2025-02-18	28.950	29.650	28.200	28.500	27.414	68,570,136
2025-02-17	29.600	30.500	28.800	28.800	27.703	215,690,002
2025-02-14	26.350	28.750	26.200	28.750	27.654	123,816,617
2025-02-13	24.700	26.750	24.300	26.150	25.154	55,394,665
2025-02-12	24.900	24.950	24.300	24.500	23.566	20,525,959
2025-02-11	25.200	25.300	24.900	25.000	24.047	31,406,857
2025-02-10	23.550	25.700	23.450	24.750	23.807	46,824,971
2025-02-07	23.900	23.900	23.500	23.700	22.797	6,996,507
2025-02-06	23.800	23.950	23.450	23.900	22.989	7,672,302
2025-02-05	23.650	23.900	23.300	23.550	22.653	10,232,011

← NewerPage 7 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.