Walsin Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 118.50 | 119.00 | 115.50 | 116.00 | 116.00 | 4,498,596 |
| 2024-05-03 | 116.50 | 121.00 | 115.50 | 117.00 | 117.00 | 18,099,717 |
| 2024-05-02 | 111.50 | 112.50 | 110.50 | 112.50 | 112.50 | 1,098,478 |
| 2024-04-30 | 114.00 | 114.00 | 111.00 | 111.50 | 111.50 | 3,244,741 |
| 2024-04-29 | 108.50 | 114.50 | 108.50 | 114.50 | 114.50 | 6,179,322 |
| 2024-04-26 | 107.50 | 108.50 | 107.00 | 107.00 | 107.00 | 1,343,203 |
| 2024-04-25 | 109.00 | 109.00 | 107.50 | 107.50 | 107.50 | 1,406,537 |
| 2024-04-24 | 108.00 | 110.50 | 108.00 | 110.50 | 110.50 | 3,805,978 |
| 2024-04-23 | 107.50 | 108.50 | 105.00 | 107.50 | 107.50 | 1,951,992 |
| 2024-04-22 | 104.50 | 109.00 | 104.00 | 106.50 | 106.50 | 2,781,106 |
| 2024-04-19 | 105.50 | 108.50 | 102.50 | 104.00 | 104.00 | 3,979,252 |
| 2024-04-18 | 104.50 | 107.50 | 103.50 | 106.50 | 106.50 | 1,929,444 |
| 2024-04-17 | 106.00 | 106.50 | 104.50 | 105.00 | 105.00 | 2,705,698 |
| 2024-04-16 | 108.50 | 109.50 | 104.50 | 104.50 | 104.50 | 4,383,727 |
| 2024-04-15 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | 3,533,689 |
| 2024-04-12 | 114.00 | 116.50 | 113.50 | 114.50 | 114.50 | 2,102,117 |
| 2024-04-11 | 116.50 | 116.50 | 113.50 | 113.50 | 113.50 | 3,508,251 |
| 2024-04-10 | 118.00 | 119.50 | 117.50 | 117.50 | 117.50 | 1,972,425 |
| 2024-04-09 | 118.50 | 119.50 | 116.50 | 117.50 | 117.50 | 2,690,469 |
| 2024-04-08 | 121.50 | 123.00 | 118.00 | 118.00 | 118.00 | 5,079,460 |
| 2024-04-03 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | 5,695,462 |
| 2024-04-02 | 125.00 | 126.00 | 120.50 | 120.50 | 120.50 | 19,093,901 |
| 2024-04-01 | 113.50 | 124.00 | 113.00 | 124.00 | 124.00 | 24,573,887 |
| 2024-03-29 | 113.00 | 117.50 | 112.00 | 113.00 | 113.00 | 12,470,507 |
| 2024-03-28 | 109.50 | 113.50 | 109.50 | 111.50 | 111.50 | 6,854,918 |
| 2024-03-27 | 109.50 | 109.50 | 108.50 | 109.00 | 109.00 | 1,495,666 |
| 2024-03-26 | 110.00 | 111.00 | 107.50 | 109.00 | 109.00 | 3,296,392 |
| 2024-03-25 | 110.50 | 112.00 | 109.00 | 109.50 | 109.50 | 4,485,082 |
| 2024-03-22 | 108.00 | 109.50 | 107.00 | 109.50 | 109.50 | 2,071,795 |
| 2024-03-21 | 108.00 | 109.50 | 107.00 | 109.00 | 109.00 | 2,551,628 |
| 2024-03-20 | 109.00 | 111.00 | 107.00 | 107.00 | 107.00 | 3,899,843 |
| 2024-03-19 | 107.50 | 108.50 | 107.00 | 108.00 | 108.00 | 1,794,297 |
| 2024-03-18 | 107.50 | 108.50 | 106.50 | 107.50 | 107.50 | 1,371,938 |
| 2024-03-15 | 106.50 | 108.00 | 106.00 | 106.50 | 106.50 | 2,490,118 |
| 2024-03-14 | 104.50 | 108.50 | 102.50 | 107.50 | 107.50 | 4,865,485 |
| 2024-03-13 | 105.50 | 106.00 | 103.00 | 103.50 | 103.50 | 2,076,207 |
| 2024-03-12 | 104.50 | 106.00 | 104.00 | 105.50 | 105.50 | 1,312,379 |
| 2024-03-11 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1,523,588 |
| 2024-03-08 | 104.50 | 106.50 | 102.00 | 102.50 | 102.50 | 3,141,397 |
| 2024-03-07 | 107.50 | 108.00 | 104.00 | 104.50 | 104.50 | 3,339,292 |
| 2024-03-06 | 107.00 | 108.50 | 106.00 | 107.00 | 107.00 | 2,580,817 |
| 2024-03-05 | 109.50 | 110.50 | 108.00 | 108.00 | 108.00 | 1,991,481 |
| 2024-03-04 | 112.50 | 112.50 | 109.00 | 109.00 | 109.00 | 2,947,576 |
| 2024-03-01 | 112.50 | 113.00 | 110.00 | 110.50 | 110.50 | 2,873,474 |
| 2024-02-29 | 110.00 | 114.50 | 109.50 | 112.00 | 112.00 | 6,247,611 |
| 2024-02-27 | 111.00 | 113.00 | 108.50 | 108.50 | 108.50 | 3,347,359 |
| 2024-02-26 | 110.50 | 111.50 | 108.50 | 111.50 | 111.50 | 3,588,311 |
| 2024-02-23 | 114.00 | 114.00 | 111.50 | 111.50 | 111.50 | 2,472,588 |
| 2024-02-22 | 113.50 | 114.00 | 111.50 | 113.00 | 113.00 | 2,435,255 |
| 2024-02-21 | 112.50 | 114.50 | 112.00 | 113.00 | 113.00 | 3,206,583 |
| 2024-02-20 | 114.00 | 114.00 | 112.00 | 112.50 | 112.50 | 2,605,522 |
| 2024-02-19 | 112.50 | 115.00 | 111.50 | 114.00 | 114.00 | 4,096,375 |
| 2024-02-16 | 112.00 | 112.50 | 109.50 | 112.50 | 112.50 | 3,174,854 |
| 2024-02-15 | 110.00 | 112.00 | 108.50 | 111.50 | 111.50 | 4,221,205 |
| 2024-02-05 | 109.50 | 109.50 | 107.50 | 108.00 | 108.00 | 2,059,672 |
| 2024-02-02 | 109.00 | 109.50 | 108.00 | 109.00 | 109.00 | 1,115,882 |
| 2024-02-01 | 108.50 | 108.50 | 107.00 | 108.00 | 108.00 | 862,189 |
| 2024-01-31 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | 1,337,880 |
| 2024-01-30 | 110.50 | 110.50 | 107.50 | 108.00 | 108.00 | 1,901,296 |
| 2024-01-29 | 108.00 | 111.00 | 107.00 | 110.50 | 110.50 | 1,869,563 |
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.