Walsin Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	108.00	109.50	107.00	108.00	108.00	1,492,432
2024-01-25	110.00	110.50	108.00	108.50	108.50	1,296,095
2024-01-24	110.00	111.00	109.00	109.00	109.00	1,874,068
2024-01-23	108.50	110.50	108.50	110.00	110.00	1,908,438
2024-01-22	108.50	109.00	107.00	108.00	108.00	2,334,617
2024-01-19	107.50	108.50	105.50	107.50	107.50	4,282,122
2024-01-18	107.50	108.50	106.00	107.00	107.00	3,289,754
2024-01-17	112.50	116.00	106.50	107.00	107.00	10,835,018
2024-01-16	112.50	113.00	111.00	111.00	111.00	2,521,369
2024-01-15	110.50	115.00	109.50	114.50	114.50	4,499,435
2024-01-12	112.50	112.50	109.00	110.00	110.00	3,169,356
2024-01-11	112.50	113.00	110.50	112.50	112.50	2,001,031
2024-01-10	113.50	113.50	111.00	111.50	111.50	1,721,581
2024-01-09	115.50	115.50	112.50	113.00	113.00	1,632,313
2024-01-08	116.50	117.50	114.00	114.00	114.00	2,571,952
2024-01-05	117.00	117.00	115.50	116.00	116.00	1,833,455
2024-01-04	118.00	119.00	115.50	116.00	116.00	2,616,565
2024-01-03	121.00	121.00	117.50	118.00	118.00	3,710,285
2024-01-02	125.00	125.50	121.00	121.00	121.00	3,005,003
2023-12-29	123.00	123.00	121.00	123.00	123.00	2,163,766
2023-12-28	123.00	124.50	122.00	123.00	123.00	3,327,341
2023-12-27	122.50	123.50	121.50	122.00	122.00	2,688,709
2023-12-26	124.50	125.50	121.50	122.50	122.50	3,893,894
2023-12-25	123.00	125.00	123.00	124.00	124.00	1,975,908
2023-12-22	124.50	124.50	121.50	122.00	122.00	2,907,042
2023-12-21	123.00	125.00	122.00	123.50	123.50	2,314,199
2023-12-20	126.00	126.50	123.50	124.50	124.50	4,086,903
2023-12-19	128.50	129.50	124.00	125.00	125.00	6,441,630
2023-12-18	130.50	131.50	127.50	128.50	128.50	5,354,668
2023-12-15	134.50	134.50	130.50	130.50	130.50	13,640,842
2023-12-14	135.50	138.50	133.50	134.00	134.00	8,613,080
2023-12-13	134.00	135.00	132.00	132.50	132.50	3,900,885
2023-12-12	136.00	136.50	131.50	132.00	132.00	3,954,396
2023-12-11	135.00	139.50	133.50	134.50	134.50	9,465,712
2023-12-08	134.00	135.50	129.50	132.50	132.50	5,964,426
2023-12-07	134.50	136.00	132.50	133.00	133.00	3,931,118
2023-12-06	137.50	138.50	133.50	134.00	134.00	6,749,684
2023-12-05	142.00	142.50	136.00	136.50	136.50	12,882,565
2023-12-04	141.50	143.50	139.50	140.50	140.50	8,492,640
2023-12-01	136.50	143.50	135.50	140.00	140.00	17,544,793
2023-11-30	140.00	141.00	136.00	136.50	136.50	20,082,814
2023-11-29	133.00	139.50	132.00	139.50	139.50	31,624,677
2023-11-28	120.50	127.50	120.50	127.00	127.00	9,475,481
2023-11-27	124.00	125.00	119.50	120.00	120.00	5,473,461
2023-11-24	122.50	129.00	122.00	124.00	124.00	18,697,008
2023-11-23	120.50	123.00	119.00	122.00	122.00	7,015,031
2023-11-22	116.50	120.50	115.50	120.00	120.00	5,368,304
2023-11-21	117.00	118.00	116.00	116.50	116.50	2,539,723
2023-11-20	118.00	118.00	115.50	116.00	116.00	4,361,885
2023-11-17	117.50	120.00	116.50	119.50	119.50	2,546,290
2023-11-16	117.50	118.50	116.50	117.00	117.00	1,995,202
2023-11-15	118.50	118.50	116.50	117.00	117.00	4,118,306
2023-11-14	122.00	122.00	116.00	116.50	116.50	7,073,544
2023-11-13	123.50	123.50	120.00	121.50	121.50	3,712,240
2023-11-10	123.00	123.50	119.50	121.50	121.50	6,006,139
2023-11-09	123.50	125.50	123.00	124.00	124.00	4,624,836
2023-11-08	127.00	127.50	122.50	123.50	123.50	6,795,476
2023-11-07	122.50	127.00	122.00	124.50	124.50	6,614,641
2023-11-06	123.50	125.00	121.00	123.50	123.50	8,065,144
2023-11-03	123.00	125.00	120.50	122.00	122.00	18,380,511

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.