Walsin Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	99.600	100.50	96.600	96.600	94.178	3,339,055
2023-05-10	99.600	100.50	98.500	98.700	96.225	2,718,885
2023-05-09	99.700	101.00	97.600	99.000	96.517	4,182,345
2023-05-08	102.50	104.00	98.500	99.800	97.297	9,496,112
2023-05-05	96.200	102.50	96.100	102.00	99.442	12,404,331
2023-05-04	94.000	94.900	93.600	94.300	91.935	1,327,733
2023-05-03	95.400	95.500	93.800	94.600	92.228	1,329,008
2023-05-02	95.700	96.300	94.600	95.900	93.495	1,375,327
2023-04-28	95.600	96.800	95.000	95.400	93.008	2,901,921
2023-04-27	94.000	94.800	92.200	93.700	91.350	2,015,606
2023-04-26	93.200	94.500	92.600	94.000	91.643	2,892,159
2023-04-25	97.000	97.400	92.200	93.300	90.960	3,872,250
2023-04-24	96.700	98.900	95.900	96.700	94.275	3,023,857
2023-04-21	102.50	103.50	97.000	97.100	94.665	5,738,380
2023-04-20	103.00	105.00	101.50	102.00	99.442	3,501,207
2023-04-19	107.50	108.00	102.50	103.00	100.42	4,041,401
2023-04-18	107.50	110.00	105.50	106.00	103.34	4,368,585
2023-04-17	111.50	111.50	106.50	107.00	104.32	5,058,993
2023-04-14	111.50	113.50	108.00	110.50	107.73	9,689,528
2023-04-13	110.50	113.00	107.50	109.00	106.27	12,707,921
2023-04-12	103.00	112.00	102.00	110.00	107.24	15,525,526
2023-04-11	101.50	103.00	100.00	102.50	99.930	6,224,394
2023-04-10	96.200	103.50	96.200	100.00	97.492	10,448,479
2023-04-07	94.700	95.200	94.000	94.700	92.325	997,496
2023-04-06	96.700	96.700	93.500	94.700	92.325	1,882,859
2023-03-31	95.900	99.000	95.500	96.700	94.275	3,283,278
2023-03-30	95.000	96.300	95.000	95.500	93.105	957,725
2023-03-29	94.600	95.300	93.300	94.100	91.740	1,165,835
2023-03-28	96.600	96.900	94.400	94.800	92.423	1,420,631
2023-03-27	98.000	98.300	96.500	96.600	94.178	1,284,088
2023-03-24	97.400	98.400	96.500	98.000	95.542	2,635,562
2023-03-23	95.400	96.900	94.700	96.200	93.788	2,123,365
2023-03-22	94.900	95.400	94.300	95.200	92.813	859,952
2023-03-21	94.800	95.200	94.200	94.200	91.838	700,532
2023-03-20	93.200	94.300	93.200	94.100	91.740	924,786
2023-03-17	93.600	94.100	92.100	92.900	90.570	2,408,176
2023-03-16	94.300	95.100	91.700	92.900	90.570	2,712,263
2023-03-15	94.700	95.500	93.900	94.700	92.325	2,365,322
2023-03-14	94.200	94.300	93.200	93.500	91.155	1,253,674
2023-03-13	94.500	95.500	93.200	95.000	92.618	1,557,298
2023-03-10	97.500	97.600	94.500	95.300	92.910	3,957,162
2023-03-09	101.50	101.50	98.300	98.700	96.225	2,743,933
2023-03-08	100.50	102.00	100.00	100.50	97.980	2,258,203
2023-03-07	102.50	103.00	101.00	102.00	99.442	3,023,552
2023-03-06	98.800	102.00	98.700	102.00	99.442	4,229,456
2023-03-03	97.100	98.700	97.000	97.600	95.152	2,671,338
2023-03-02	97.800	98.500	95.900	95.900	93.495	2,624,639
2023-03-01	99.600	99.700	95.800	97.100	94.665	5,168,515
2023-02-24	101.00	101.50	99.400	100.50	97.980	3,873,865
2023-02-23	99.000	101.50	98.700	101.00	98.467	2,886,840
2023-02-22	99.500	99.800	98.100	98.100	95.640	3,740,314
2023-02-21	102.00	102.50	100.50	101.00	98.467	2,448,325
2023-02-20	101.50	102.50	100.00	100.50	97.980	3,937,658
2023-02-17	99.500	102.50	98.600	101.00	98.467	8,575,493
2023-02-16	94.500	100.50	94.300	100.50	97.980	11,839,722
2023-02-15	95.500	96.000	93.400	93.900	91.545	3,066,184
2023-02-14	94.100	95.800	93.500	95.700	93.300	4,430,715
2023-02-13	92.600	93.700	91.600	93.700	91.350	1,566,565
2023-02-10	94.800	94.800	93.000	93.000	90.668	2,238,729
2023-02-09	97.700	97.700	94.400	94.800	92.423	6,245,750

← NewerPage 15 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.