Walsin Lihwa Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	23.800	23.950	23.300	23.400	22.508	8,165,489
2025-02-03	24.000	24.400	23.350	23.550	22.653	14,531,039
2025-01-22	24.400	24.500	24.100	24.500	23.566	14,759,935
2025-01-21	24.200	24.500	23.800	24.250	23.326	16,857,047
2025-01-20	23.300	23.800	23.100	23.800	22.893	11,339,365
2025-01-17	23.100	23.300	22.900	23.300	22.412	10,727,375
2025-01-16	23.050	23.650	22.950	23.050	22.172	13,675,277
2025-01-15	22.450	23.600	22.450	22.850	21.979	22,018,182
2025-01-14	21.900	22.500	21.900	22.500	21.643	9,169,129
2025-01-13	22.000	22.350	21.650	21.950	21.114	17,444,027
2025-01-10	22.250	22.300	21.900	22.150	21.306	16,223,856
2025-01-09	22.550	22.550	22.000	22.050	21.210	22,362,916
2025-01-08	23.100	23.100	22.200	22.600	21.739	27,196,381
2025-01-07	23.650	23.700	23.050	23.100	22.220	16,993,066
2025-01-06	23.250	23.800	23.100	23.350	22.460	18,431,943
2025-01-03	23.850	24.200	23.100	23.100	22.220	24,796,462
2025-01-02	23.650	24.200	23.350	23.900	22.989	18,517,591
2024-12-31	24.050	24.150	23.700	23.700	22.797	23,475,471
2024-12-30	24.800	24.850	24.250	24.250	23.326	20,482,374
2024-12-27	25.200	25.300	24.800	24.850	23.903	29,508,860
2024-12-26	24.800	25.400	24.700	25.100	24.144	56,983,809
2024-12-25	24.950	25.150	24.400	24.700	23.759	56,204,713
2024-12-24	24.750	25.350	24.550	24.700	23.759	57,606,150
2024-12-23	24.850	25.550	24.600	24.600	23.663	64,012,268
2024-12-20	25.050	25.150	23.950	24.400	23.470	59,611,612
2024-12-19	24.250	25.200	24.200	25.050	24.095	24,856,076
2024-12-18	24.400	24.700	24.050	24.600	23.663	17,317,227
2024-12-17	24.650	24.800	24.250	24.400	23.470	21,599,925
2024-12-16	25.200	25.350	24.500	24.650	23.711	20,728,738
2024-12-13	26.000	26.050	25.150	25.150	24.192	17,637,208
2024-12-12	25.800	26.300	25.700	26.100	25.105	12,708,096
2024-12-11	26.050	26.200	25.600	25.800	24.817	16,890,025
2024-12-10	26.050	26.800	25.850	26.200	25.202	40,275,590
2024-12-09	25.700	26.000	25.100	25.900	24.913	24,345,192
2024-12-06	25.800	26.350	25.400	25.400	24.432	35,562,678
2024-12-05	25.350	25.500	25.200	25.250	24.288	11,663,693
2024-12-04	25.900	25.950	25.250	25.250	24.288	17,125,333
2024-12-03	25.700	25.950	25.200	25.900	24.913	21,390,539
2024-12-02	26.100	26.200	25.350	25.500	24.528	36,853,425
2024-11-29	26.250	26.550	25.700	26.100	25.105	29,460,634
2024-11-28	27.500	27.500	26.400	26.550	25.538	24,094,189
2024-11-27	28.500	28.500	27.500	27.500	26.452	21,528,386
2024-11-26	28.850	29.100	28.400	28.750	27.654	8,991,972
2024-11-25	29.000	29.150	28.800	28.900	27.799	14,299,060
2024-11-22	28.500	28.900	28.450	28.650	27.558	5,001,168
2024-11-21	28.350	28.400	27.900	28.300	27.222	9,277,509
2024-11-20	28.600	28.600	28.600	28.600	27.510	10,693,504
2024-11-19	28.150	29.100	28.050	28.900	27.799	15,737,744
2024-11-18	28.000	28.450	27.700	27.900	26.837	14,656,881
2024-11-15	27.400	28.200	27.400	27.800	26.741	11,215,165
2024-11-14	27.600	27.750	27.250	27.250	26.212	10,157,883
2024-11-13	28.000	28.050	27.500	27.600	26.548	15,558,467
2024-11-12	28.600	29.050	28.000	28.050	26.981	21,899,210
2024-11-11	30.000	30.000	28.600	28.800	27.703	28,979,301
2024-11-08	30.950	30.950	29.950	30.150	29.001	12,749,106
2024-11-07	29.800	30.650	29.800	30.650	29.482	11,164,698
2024-11-06	29.700	30.000	29.550	29.850	28.713	6,968,505
2024-11-05	29.650	29.850	29.450	29.700	28.568	9,768,676
2024-11-04	30.150	30.200	29.500	29.600	28.472	10,475,725
2024-11-01	29.500	30.100	29.100	30.100	28.953	12,856,662

← NewerPage 8 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.