Walsin Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	99.100	99.900	98.300	98.700	96.225	2,846,325
2023-02-07	98.200	98.700	97.000	98.500	96.030	1,983,821
2023-02-06	99.300	101.00	98.300	98.700	96.225	3,220,922
2023-02-03	100.50	102.00	99.900	100.00	97.492	4,046,301
2023-02-02	102.50	104.50	99.000	101.50	98.955	14,914,883
2023-02-01	91.000	98.800	90.500	98.800	96.322	12,949,538
2023-01-31	87.700	90.000	87.600	89.900	87.646	3,671,898
2023-01-30	86.500	87.700	85.600	87.700	85.501	2,697,793
2023-01-17	84.500	84.500	83.200	84.000	81.894	770,962
2023-01-16	84.900	85.800	84.300	84.500	82.381	1,050,704
2023-01-13	86.800	86.800	84.000	84.100	81.991	1,074,194
2023-01-12	85.800	86.400	85.200	85.800	83.648	1,428,895
2023-01-11	86.900	86.900	85.000	85.600	83.453	1,108,083
2023-01-10	86.000	86.000	84.800	86.000	83.843	1,663,271
2023-01-09	83.700	85.600	83.500	85.600	83.453	3,057,037
2023-01-06	81.200	82.700	80.500	82.400	80.334	1,538,825
2023-01-05	81.400	82.200	81.000	81.000	78.969	1,103,446
2023-01-04	79.500	81.000	79.500	80.900	78.871	1,233,140
2023-01-03	78.800	79.600	78.200	79.200	77.214	551,971
2022-12-30	79.400	79.700	78.400	79.000	77.019	632,624
2022-12-29	78.000	79.100	77.400	78.200	76.239	880,896
2022-12-28	79.300	79.300	78.400	78.500	76.531	595,444
2022-12-27	79.300	80.700	79.200	79.900	77.896	753,596
2022-12-26	79.300	79.400	78.100	79.000	77.019	471,195
2022-12-23	78.100	79.100	77.600	78.700	76.726	847,954
2022-12-22	79.100	80.300	78.500	79.800	77.799	1,734,796
2022-12-21	78.500	78.800	77.200	77.500	75.557	1,874,793
2022-12-20	80.500	81.300	78.000	78.000	76.044	2,288,202
2022-12-19	80.700	81.500	80.200	80.500	78.481	1,963,144
2022-12-16	81.500	81.700	80.500	81.000	78.969	2,931,623
2022-12-15	83.000	83.700	82.800	82.800	80.724	837,432
2022-12-14	82.400	83.200	81.900	83.200	81.114	1,083,830
2022-12-13	83.400	83.600	81.800	81.900	79.846	2,184,373
2022-12-12	81.300	84.700	80.600	84.500	82.381	2,348,124
2022-12-09	82.800	83.500	81.900	82.100	80.041	1,420,736
2022-12-08	82.700	82.900	81.600	82.400	80.334	1,655,888
2022-12-07	85.200	85.800	82.900	83.400	81.309	2,182,680
2022-12-06	88.600	88.800	85.400	85.800	83.648	2,257,209
2022-12-05	89.300	90.600	88.900	89.000	86.768	2,859,909
2022-12-02	87.600	88.800	87.300	88.400	86.183	1,263,290
2022-12-01	88.400	89.600	87.700	87.900	85.696	1,897,035
2022-11-30	85.400	87.700	84.900	87.300	85.111	1,798,517
2022-11-29	84.900	85.700	83.000	85.400	83.258	1,232,318
2022-11-28	84.400	84.800	83.300	84.100	81.991	1,021,794
2022-11-25	86.600	86.700	85.200	85.200	83.063	833,150
2022-11-24	85.000	86.700	84.700	86.400	84.233	1,050,105
2022-11-23	85.500	86.000	84.200	84.200	82.089	697,885
2022-11-22	84.800	85.700	84.400	84.700	82.576	875,665
2022-11-21	86.100	87.300	85.200	85.200	83.063	1,386,198
2022-11-18	88.200	88.800	86.600	86.900	84.721	1,392,588
2022-11-17	86.800	88.800	86.800	88.400	86.183	1,430,298
2022-11-16	88.000	88.200	86.700	87.300	85.111	1,685,336
2022-11-15	86.000	88.500	86.000	88.400	86.183	2,362,199
2022-11-14	86.300	87.100	85.300	86.600	84.428	1,570,433
2022-11-11	88.200	89.700	85.200	85.600	83.453	4,578,578
2022-11-10	83.500	84.800	83.400	84.700	82.576	1,748,478
2022-11-09	82.500	84.900	81.700	84.100	81.991	4,072,989
2022-11-08	81.600	82.800	81.000	81.200	79.164	2,296,489
2022-11-07	82.000	82.500	80.200	81.400	79.359	2,036,875
2022-11-04	80.000	81.700	79.700	81.700	79.651	2,198,323

← NewerPage 16 of 21 · 1,221 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.