Walsin Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	92.800	93.000	91.300	91.300	91.300	2,036,935
2023-08-07	93.000	93.300	91.800	92.700	92.700	1,043,224
2023-08-04	93.100	93.600	92.200	93.000	93.000	4,225,006
2023-08-02	94.400	95.700	93.200	93.300	93.300	2,313,190
2023-08-01	94.900	97.400	94.600	94.700	94.700	1,564,258
2023-07-31	96.400	97.800	94.700	94.900	94.900	2,222,230
2023-07-28	93.600	97.000	93.100	95.700	95.700	2,943,703
2023-07-27	94.500	95.900	94.200	95.900	93.495	2,165,177
2023-07-26	95.600	95.600	93.500	94.000	91.643	2,210,486
2023-07-25	94.500	96.000	94.400	95.000	92.618	1,365,571
2023-07-24	97.100	97.100	94.000	94.100	91.740	3,495,651
2023-07-21	99.500	99.500	96.700	97.300	94.860	2,729,895
2023-07-20	98.000	100.50	98.000	99.800	97.297	2,050,519
2023-07-19	100.50	101.00	98.300	98.500	96.030	3,370,061
2023-07-18	102.50	102.50	98.900	99.300	96.810	4,548,693
2023-07-17	98.500	101.00	96.200	100.50	97.980	5,165,154
2023-07-14	97.500	98.200	97.100	97.900	95.445	2,454,356
2023-07-13	96.000	98.900	96.000	96.400	93.983	3,545,765
2023-07-12	96.200	96.900	95.600	95.600	93.203	1,038,672
2023-07-11	95.100	96.800	95.100	96.600	94.178	1,527,669
2023-07-10	95.000	95.500	94.200	94.300	91.935	866,425
2023-07-07	94.200	95.300	93.300	94.700	92.325	1,446,780
2023-07-06	96.000	96.200	94.800	94.800	92.423	1,477,440
2023-07-05	96.700	98.200	95.900	96.100	93.690	1,721,644
2023-07-04	96.400	96.900	95.500	96.600	94.178	1,045,314
2023-07-03	95.900	97.100	95.800	96.500	94.080	1,329,301
2023-06-30	97.100	97.400	95.100	95.400	93.008	2,381,282
2023-06-29	94.700	98.500	94.200	96.800	94.373	4,971,042
2023-06-28	94.100	94.600	93.300	93.700	91.350	1,264,034
2023-06-27	94.800	95.200	93.300	93.600	91.253	2,126,538
2023-06-26	94.300	95.400	94.000	94.800	92.423	1,711,532
2023-06-21	95.600	97.000	94.800	94.900	92.520	3,037,571
2023-06-20	95.600	95.800	94.600	94.800	92.423	1,385,968
2023-06-19	95.900	96.100	95.100	95.300	92.910	1,033,576
2023-06-16	97.100	97.400	94.800	95.800	93.398	2,403,745
2023-06-15	95.500	96.900	95.500	96.800	94.373	1,654,145
2023-06-14	96.100	96.800	95.400	95.700	93.300	2,082,376
2023-06-13	95.500	96.400	95.000	96.100	93.690	2,352,186
2023-06-12	95.700	95.700	94.000	94.800	92.423	4,254,406
2023-06-09	96.000	96.300	95.200	96.100	93.690	2,084,233
2023-06-08	99.000	99.000	95.000	95.100	92.715	6,576,935
2023-06-07	99.400	99.800	98.200	99.100	96.615	3,723,451
2023-06-06	104.50	104.50	99.000	99.000	96.517	5,785,759
2023-06-05	106.50	106.50	102.50	104.50	101.88	5,055,995
2023-06-02	104.00	106.00	103.50	105.50	102.85	4,485,490
2023-06-01	104.00	104.00	102.50	102.50	99.930	2,511,209
2023-05-31	100.50	105.00	100.00	104.00	101.39	5,821,452
2023-05-30	102.00	102.00	99.800	100.00	97.492	1,758,722
2023-05-29	101.50	101.50	100.00	101.00	98.467	2,234,675
2023-05-26	100.00	100.50	99.100	100.50	97.980	2,519,678
2023-05-25	100.50	101.00	98.600	99.500	97.005	1,780,578
2023-05-24	100.00	100.50	99.000	100.00	97.492	1,490,526
2023-05-23	101.00	101.00	99.000	100.00	97.492	2,139,258
2023-05-22	99.000	101.00	99.000	100.50	97.980	2,496,644
2023-05-19	101.50	102.00	98.500	98.600	96.127	2,973,517
2023-05-18	99.400	100.50	99.100	100.00	97.492	3,089,656
2023-05-17	97.800	99.700	97.800	98.400	95.932	2,620,094
2023-05-16	95.900	99.000	95.900	98.200	95.737	3,811,375
2023-05-15	95.200	95.400	93.800	95.200	92.813	2,779,418
2023-05-12	96.000	96.400	94.700	95.700	93.300	2,767,563

← NewerPage 14 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.