Walsin Lihwa Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	30.300	30.300	29.600	29.600	28.472	14,389,187
2024-10-29	30.850	30.900	30.000	30.100	28.953	13,811,762
2024-10-28	31.000	31.050	30.500	30.800	29.626	9,568,515
2024-10-25	30.900	31.100	30.750	31.000	29.819	8,229,151
2024-10-24	31.150	31.200	30.800	30.850	29.674	8,804,621
2024-10-23	31.350	31.550	31.100	31.150	29.963	7,711,293
2024-10-22	31.800	31.950	31.150	31.250	30.059	14,519,521
2024-10-21	31.950	32.000	31.600	31.700	30.492	6,190,466
2024-10-18	32.350	32.350	31.800	31.800	30.588	8,054,028
2024-10-17	31.650	32.550	31.650	32.050	30.829	7,912,906
2024-10-16	31.800	32.100	31.600	31.650	30.444	17,270,680
2024-10-15	32.500	32.500	32.000	32.100	30.877	7,857,652
2024-10-14	32.100	32.450	32.100	32.450	31.214	4,158,461
2024-10-11	32.800	33.000	31.900	32.000	30.781	14,477,159
2024-10-09	33.800	33.850	32.650	32.850	31.598	21,592,751
2024-10-08	34.150	34.600	33.800	33.900	32.608	13,393,895
2024-10-07	34.550	34.750	33.950	34.350	33.041	9,433,676
2024-10-04	35.000	35.050	34.100	34.450	33.137	10,721,972
2024-10-01	35.150	35.250	34.400	35.000	33.666	9,104,423
2024-09-30	35.900	36.000	34.700	35.000	33.666	25,131,413
2024-09-27	34.000	35.800	33.850	35.550	34.195	36,076,011
2024-09-26	33.600	34.100	33.450	33.450	32.175	10,887,680
2024-09-25	32.900	34.150	32.800	33.500	32.223	20,047,787
2024-09-24	32.500	32.650	32.200	32.500	31.262	10,676,642
2024-09-23	32.600	33.000	32.450	32.500	31.262	10,274,601
2024-09-20	32.700	32.750	32.100	32.400	31.165	11,533,033
2024-09-19	31.850	32.400	31.750	32.400	31.165	6,010,423
2024-09-18	31.600	32.450	31.600	31.850	30.636	13,485,227
2024-09-16	31.800	32.250	31.550	31.600	30.396	11,299,958
2024-09-13	31.650	31.900	31.450	31.900	30.684	10,083,061
2024-09-12	31.950	31.950	31.100	31.600	30.396	10,365,964
2024-09-11	30.950	31.600	30.750	31.400	30.204	5,391,623
2024-09-10	32.000	32.100	30.600	30.750	29.578	12,521,999
2024-09-09	31.500	32.000	31.150	31.900	30.684	9,713,915
2024-09-06	33.500	33.600	32.600	32.750	31.502	8,746,526
2024-09-05	33.750	34.300	33.450	33.500	32.223	7,063,209
2024-09-04	33.200	33.550	32.650	33.150	31.887	10,946,801
2024-09-03	35.250	35.400	34.800	34.800	33.474	4,094,140
2024-09-02	35.200	35.600	35.050	35.450	34.099	6,782,110
2024-08-30	34.700	35.250	34.650	35.150	33.811	11,513,060
2024-08-29	34.550	34.850	34.350	34.650	33.330	4,557,532
2024-08-28	34.850	35.000	34.550	34.900	33.570	4,725,321
2024-08-27	34.650	34.750	34.200	34.750	33.426	5,464,259
2024-08-26	34.200	34.900	34.150	34.800	33.474	8,895,983
2024-08-23	33.850	34.100	33.650	34.000	32.704	3,161,180
2024-08-22	33.850	34.100	33.800	34.050	32.753	3,322,868
2024-08-21	33.600	34.100	33.550	33.750	32.464	5,589,313
2024-08-20	33.400	34.200	33.250	33.750	32.464	8,931,424
2024-08-19	33.350	33.450	33.000	33.300	32.031	5,500,297
2024-08-16	33.450	33.550	33.200	33.350	32.079	5,567,089
2024-08-15	33.700	33.700	32.900	32.900	31.646	4,300,621
2024-08-14	33.750	33.750	33.150	33.350	32.079	5,864,129
2024-08-13	33.550	33.550	33.100	33.300	32.031	5,173,773
2024-08-12	33.150	33.550	32.900	33.500	32.223	5,934,984
2024-08-09	32.550	33.400	32.500	33.000	31.743	9,460,414
2024-08-08	32.350	32.650	31.750	32.300	31.069	8,898,660
2024-08-07	31.000	33.450	31.000	33.100	31.839	15,503,545
2024-08-06	30.750	31.350	29.000	30.950	29.771	19,778,145
2024-08-05	33.100	33.100	30.650	30.650	29.482	26,141,339
2024-08-02	34.650	34.650	34.000	34.050	32.753	13,099,066

← NewerPage 9 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.