Walsin Lihwa Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.450	37.600	36.650	37.550	37.550	27,654,137
2026-10-16	37.900	39.300	37.750	38.500	38.500	33,516,452
2026-10-15	39.800	39.800	37.250	37.700	37.700	66,546,639
2026-10-14	38.800	41.100	38.700	40.700	40.700	73,035,128
2026-10-13	39.600	39.900	38.550	38.550	38.550	27,356,757
2026-10-12	39.400	40.750	39.000	40.150	40.150	42,906,618
2026-10-08	40.200	40.350	39.100	39.100	39.100	23,635,301
2026-10-07	38.750	40.350	38.700	39.900	39.900	47,045,322
2026-10-06	38.750	39.000	38.250	38.750	38.750	14,059,167
2026-10-05	39.050	39.350	38.400	38.400	38.400	23,185,203
2026-10-02	38.350	39.500	38.350	38.750	38.750	29,833,318
2026-10-01	39.050	39.100	38.000	38.550	38.550	34,739,577
2026-09-30	36.800	38.800	36.750	38.400	38.400	41,863,409
2026-09-29	36.750	36.950	36.250	36.350	36.350	9,454,220
2026-09-24	36.500	36.700	36.200	36.650	36.650	6,225,842
2026-09-23	37.450	37.450	36.650	36.650	36.650	11,303,632
2026-09-22	37.650	38.600	37.000	37.000	37.000	19,660,281
2026-09-21	37.200	37.700	36.850	37.100	37.100	13,025,864
2026-09-18	37.500	37.550	36.650	37.100	37.100	31,477,023
2026-09-17	37.350	37.550	36.850	37.150	37.150	9,451,815
2026-09-16	36.350	36.850	36.300	36.750	36.750	8,674,185
2026-09-15	37.000	37.000	36.200	36.350	36.350	12,246,135
2026-09-14	37.000	37.200	36.300	37.000	37.000	15,048,681
2026-09-11	37.100	37.750	37.000	37.400	37.400	11,129,596
2026-09-10	38.100	38.350	37.650	37.800	37.800	11,642,125
2026-09-09	38.250	38.750	38.000	38.350	38.350	13,820,676
2026-09-08	37.950	38.650	37.800	38.100	38.100	14,903,395
2026-09-07	38.800	38.900	37.850	37.900	37.900	14,348,576
2026-09-04	38.450	38.900	37.350	38.400	38.400	15,627,057
2026-09-03	38.300	39.250	37.600	37.600	37.600	18,345,656
2026-09-02	38.400	38.450	37.750	38.200	38.200	17,507,273
2026-09-01	39.150	39.900	38.700	38.750	38.750	15,943,657
2026-08-31	38.800	39.200	38.250	39.200	39.200	22,144,651
2026-08-28	39.450	39.650	38.650	39.000	39.000	17,722,557
2026-08-27	39.500	40.300	38.850	38.900	38.900	41,836,855
2026-08-26	38.400	39.550	38.200	39.400	39.400	27,301,856
2026-08-25	38.000	38.500	37.150	38.450	38.450	19,590,653
2026-08-24	37.800	39.400	37.800	38.100	38.100	31,517,932
2026-08-21	36.800	37.450	36.300	37.300	37.300	12,845,371
2026-08-20	37.350	38.000	36.400	36.850	36.850	17,559,638
2026-08-19	36.650	36.950	36.000	36.800	36.800	19,146,468
2026-08-18	38.300	38.500	37.000	37.100	37.100	21,364,997
2026-08-17	38.700	38.700	37.600	38.500	38.500	26,657,967
2026-08-14	40.000	40.500	38.550	39.050	39.050	41,720,414
2026-08-13	40.300	41.000	39.150	39.300	39.300	57,644,444
2026-08-12	38.500	41.000	38.300	40.000	40.000	93,857,852
2026-08-11	37.900	38.850	37.050	38.300	38.300	49,960,601
2026-08-10	35.950	38.000	35.950	38.000	38.000	73,705,364
2026-08-07	34.500	35.000	34.000	34.550	34.550	16,226,652
2026-08-06	34.650	35.000	34.050	34.250	34.250	13,947,061
2026-08-05	34.500	35.650	34.400	34.850	34.850	38,278,927
2026-08-04	32.350	34.300	32.350	33.750	33.750	22,426,350
2026-08-03	31.150	33.200	31.100	32.800	32.800	23,975,140
2026-07-31	30.450	31.450	30.250	31.450	31.450	26,150,370
2026-07-30	29.000	29.800	28.350	28.600	28.600	21,139,580
2026-07-29	30.850	30.950	28.350	29.350	29.350	42,382,784
2026-07-28	31.800	31.850	30.250	30.600	30.600	30,908,835
2026-07-27	33.450	33.750	31.900	32.650	32.650	21,151,095
2026-07-24	33.300	33.400	32.600	32.850	32.850	15,380,847
2026-07-23	33.900	34.650	33.200	33.650	33.650	15,282,149

Page 1 of 21 · 1,219 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.