Walsin Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	112.50	122.00	111.00	118.50	118.50	22,439,437
2023-11-01	110.00	114.50	109.50	111.00	111.00	20,511,650
2023-10-31	105.00	107.50	104.00	104.50	104.50	1,983,519
2023-10-30	102.50	106.00	102.50	104.50	104.50	1,805,570
2023-10-27	104.00	106.00	102.50	103.00	103.00	1,925,691
2023-10-26	105.00	105.50	103.00	103.50	103.50	2,216,326
2023-10-25	109.50	110.00	107.50	107.50	107.50	1,967,161
2023-10-24	107.00	108.50	106.00	108.50	108.50	2,685,727
2023-10-23	105.50	108.00	105.50	106.50	106.50	1,440,252
2023-10-20	105.00	106.50	103.00	106.50	106.50	2,004,567
2023-10-19	105.00	107.00	104.00	106.00	106.00	1,547,603
2023-10-18	107.50	107.50	104.50	105.50	105.50	2,330,171
2023-10-17	109.00	109.50	107.00	107.00	107.00	2,632,177
2023-10-16	107.00	108.50	106.50	108.50	108.50	2,582,900
2023-10-13	106.50	108.50	105.50	108.00	108.00	3,949,650
2023-10-12	102.50	108.00	102.00	108.00	108.00	5,811,815
2023-10-11	101.50	102.50	100.00	102.00	102.00	2,187,901
2023-10-06	100.50	100.50	99.700	99.900	99.900	728,067
2023-10-05	99.500	101.00	99.500	100.00	100.00	1,052,163
2023-10-04	99.600	100.00	98.800	99.300	99.300	1,647,260
2023-10-03	103.00	103.00	100.50	100.50	100.50	1,493,563
2023-10-02	103.50	104.50	103.00	103.50	103.50	1,107,425
2023-09-28	102.50	103.50	101.50	102.50	102.50	982,854
2023-09-27	101.00	102.50	100.00	102.00	102.00	975,214
2023-09-26	102.50	103.50	101.50	101.50	101.50	1,149,734
2023-09-25	103.50	104.00	102.50	103.00	103.00	1,034,059
2023-09-22	99.400	104.00	98.400	103.50	103.50	3,279,664
2023-09-21	102.50	102.50	98.900	99.600	99.600	4,566,075
2023-09-20	106.50	108.00	102.50	103.50	103.50	5,212,834
2023-09-19	109.00	111.00	105.00	106.00	106.00	6,068,815
2023-09-18	108.00	110.00	106.50	108.00	108.00	5,368,122
2023-09-15	107.00	109.00	106.00	108.00	108.00	3,434,234
2023-09-14	106.00	107.00	105.50	107.00	107.00	2,016,044
2023-09-13	106.50	108.00	105.00	105.50	105.50	3,330,165
2023-09-12	105.00	107.00	103.50	106.00	106.00	2,450,675
2023-09-11	106.50	108.00	104.50	105.00	105.00	3,369,247
2023-09-08	106.00	107.00	104.00	106.00	106.00	3,782,945
2023-09-07	109.50	111.00	105.50	106.50	106.50	8,850,396
2023-09-06	108.50	111.00	105.50	111.00	111.00	7,181,581
2023-09-05	107.00	110.00	106.00	107.50	107.50	10,902,972
2023-09-04	110.00	113.00	106.00	107.00	107.00	23,734,324
2023-09-01	99.900	108.00	99.400	108.00	108.00	29,239,104
2023-08-31	96.000	98.800	95.800	98.600	98.600	3,630,706
2023-08-30	96.300	96.500	95.800	95.900	95.900	972,694
2023-08-29	96.000	96.000	94.600	95.800	95.800	748,823
2023-08-28	95.700	96.300	94.800	94.900	94.900	909,971
2023-08-25	94.400	95.900	94.300	95.000	95.000	832,174
2023-08-24	96.400	96.500	94.300	95.400	95.400	1,321,011
2023-08-23	96.000	96.900	95.500	95.500	95.500	898,472
2023-08-22	96.200	97.300	95.600	96.300	96.300	2,847,893
2023-08-21	94.900	95.900	94.400	94.900	94.900	1,042,359
2023-08-18	93.500	96.800	93.400	94.500	94.500	2,165,356
2023-08-17	90.300	94.800	90.200	94.000	94.000	3,079,189
2023-08-16	90.700	91.400	89.300	91.300	91.300	1,456,520
2023-08-15	92.000	92.200	91.000	91.100	91.100	992,646
2023-08-14	91.500	92.300	90.700	91.100	91.100	1,525,937
2023-08-11	90.800	93.900	90.400	91.500	91.500	1,942,400
2023-08-10	91.500	91.500	90.000	90.000	90.000	1,542,099
2023-08-09	91.200	91.600	90.000	90.300	90.300	1,646,361
2023-08-08	92.800	93.000	91.300	91.300	91.300	2,036,935

← NewerPage 13 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.