Walsin Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 115.50 | 117.00 | 114.50 | 117.00 | 117.00 | 1,519,764 |
| 2024-07-31 | 112.50 | 117.00 | 112.50 | 114.00 | 114.00 | 4,901,958 |
| 2024-07-30 | 110.50 | 113.00 | 109.00 | 113.00 | 113.00 | 1,608,856 |
| 2024-07-29 | 115.50 | 117.00 | 111.00 | 111.00 | 111.00 | 2,104,879 |
| 2024-07-26 | 110.50 | 115.50 | 109.50 | 114.50 | 114.50 | 2,050,190 |
| 2024-07-23 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | 1,831,111 |
| 2024-07-22 | 120.00 | 121.00 | 114.00 | 115.00 | 115.00 | 4,480,265 |
| 2024-07-19 | 124.00 | 125.00 | 120.00 | 120.00 | 120.00 | 4,594,995 |
| 2024-07-18 | 125.00 | 128.00 | 122.50 | 126.00 | 126.00 | 5,460,216 |
| 2024-07-17 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 5,756,668 |
| 2024-07-16 | 130.00 | 132.50 | 125.50 | 127.00 | 127.00 | 20,358,873 |
| 2024-07-15 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 4,323,405 |
| 2024-07-12 | 125.00 | 126.50 | 122.50 | 123.50 | 123.50 | 6,350,096 |
| 2024-07-11 | 120.00 | 130.00 | 118.00 | 127.00 | 127.00 | 14,386,861 |
| 2024-07-10 | 116.50 | 121.00 | 116.50 | 119.00 | 119.00 | 4,340,974 |
| 2024-07-09 | 120.50 | 121.00 | 116.50 | 118.00 | 118.00 | 3,352,812 |
| 2024-07-08 | 122.50 | 122.50 | 118.50 | 119.50 | 119.50 | 3,264,714 |
| 2024-07-05 | 120.00 | 122.00 | 119.00 | 121.50 | 121.50 | 5,091,615 |
| 2024-07-04 | 119.50 | 119.50 | 117.50 | 119.00 | 119.00 | 1,905,759 |
| 2024-07-03 | 116.50 | 120.50 | 116.50 | 118.50 | 118.50 | 3,190,330 |
| 2024-07-02 | 116.50 | 117.00 | 115.00 | 115.50 | 115.50 | 1,636,427 |
| 2024-07-01 | 118.50 | 119.00 | 116.00 | 116.50 | 116.50 | 1,956,872 |
| 2024-06-28 | 116.50 | 120.00 | 116.50 | 118.00 | 118.00 | 1,896,127 |
| 2024-06-27 | 117.50 | 118.50 | 116.00 | 116.50 | 116.50 | 2,479,411 |
| 2024-06-26 | 120.00 | 121.50 | 117.50 | 118.50 | 118.50 | 2,414,280 |
| 2024-06-25 | 120.50 | 121.50 | 117.00 | 119.50 | 119.50 | 4,002,176 |
| 2024-06-24 | 121.50 | 123.50 | 119.50 | 119.50 | 119.50 | 7,096,993 |
| 2024-06-21 | 119.50 | 123.00 | 118.50 | 121.00 | 121.00 | 13,840,654 |
| 2024-06-20 | 118.00 | 118.50 | 117.00 | 118.00 | 118.00 | 1,921,570 |
| 2024-06-19 | 119.50 | 120.00 | 117.00 | 117.00 | 117.00 | 2,934,166 |
| 2024-06-18 | 120.50 | 120.50 | 117.50 | 119.00 | 119.00 | 3,166,189 |
| 2024-06-17 | 117.50 | 120.00 | 116.00 | 119.50 | 119.50 | 4,453,795 |
| 2024-06-14 | 113.50 | 121.00 | 113.50 | 118.00 | 118.00 | 12,987,310 |
| 2024-06-13 | 111.50 | 113.00 | 111.00 | 112.50 | 112.50 | 2,500,706 |
| 2024-06-12 | 111.50 | 112.00 | 109.50 | 111.00 | 111.00 | 2,442,188 |
| 2024-06-11 | 113.50 | 114.00 | 110.50 | 111.00 | 111.00 | 2,012,446 |
| 2024-06-07 | 111.50 | 115.00 | 111.50 | 113.50 | 113.50 | 2,424,123 |
| 2024-06-06 | 113.50 | 113.50 | 109.50 | 110.50 | 110.50 | 3,350,186 |
| 2024-06-05 | 113.00 | 114.50 | 112.00 | 112.50 | 112.50 | 1,108,386 |
| 2024-06-04 | 115.00 | 115.00 | 111.50 | 112.50 | 112.50 | 2,188,857 |
| 2024-06-03 | 116.50 | 117.00 | 114.50 | 115.00 | 115.00 | 2,354,574 |
| 2024-05-31 | 113.00 | 119.00 | 113.00 | 114.50 | 114.50 | 5,852,316 |
| 2024-05-30 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 1,645,913 |
| 2024-05-29 | 117.00 | 117.00 | 114.50 | 114.50 | 114.50 | 1,611,763 |
| 2024-05-28 | 117.00 | 117.50 | 115.00 | 116.00 | 116.00 | 2,072,045 |
| 2024-05-27 | 112.50 | 118.00 | 112.50 | 116.50 | 116.50 | 5,773,947 |
| 2024-05-24 | 108.50 | 111.50 | 108.00 | 111.00 | 111.00 | 2,155,261 |
| 2024-05-23 | 113.00 | 113.50 | 109.00 | 109.50 | 109.50 | 4,141,659 |
| 2024-05-22 | 111.50 | 113.00 | 110.50 | 113.00 | 113.00 | 1,271,006 |
| 2024-05-21 | 111.00 | 111.00 | 108.50 | 110.00 | 110.00 | 1,914,014 |
| 2024-05-20 | 113.50 | 113.50 | 110.00 | 110.50 | 110.50 | 2,222,476 |
| 2024-05-17 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,445,867 |
| 2024-05-16 | 112.50 | 114.50 | 112.50 | 113.50 | 113.50 | 2,276,297 |
| 2024-05-15 | 115.50 | 116.00 | 111.00 | 111.50 | 111.50 | 2,870,368 |
| 2024-05-14 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 1,033,582 |
| 2024-05-13 | 114.00 | 115.00 | 113.00 | 114.50 | 114.50 | 1,549,141 |
| 2024-05-10 | 114.00 | 114.50 | 112.00 | 113.00 | 113.00 | 1,196,453 |
| 2024-05-09 | 115.00 | 115.50 | 113.00 | 113.00 | 113.00 | 1,342,357 |
| 2024-05-08 | 115.50 | 116.50 | 113.50 | 115.00 | 115.00 | 2,231,725 |
| 2024-05-07 | 117.00 | 117.50 | 113.00 | 115.00 | 115.00 | 2,691,672 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-28 | 2.4050 TWD |
| 2022-08-10 | 4.5093 TWD |
| 2021-08-30 | 6.0124 TWD |
| 2020-08-06 | 5.5000 TWD |
| 2019-08-08 | 16.3315 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.