Walsin Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	78.000	81.100	78.000	80.600	78.579	2,659,815
2022-11-02	80.600	80.600	78.300	79.500	77.506	3,876,598
2022-11-01	78.500	81.700	77.800	81.500	79.456	4,277,873
2022-10-31	74.200	79.300	73.600	79.000	77.019	4,783,441
2022-10-28	78.500	79.300	73.000	73.100	71.267	3,496,431
2022-10-27	78.200	79.200	77.800	79.000	77.019	1,336,108
2022-10-26	76.600	77.900	76.300	77.000	75.069	1,246,193
2022-10-25	76.800	78.600	76.100	77.000	75.069	1,834,576
2022-10-24	75.800	77.500	75.400	76.800	74.874	1,853,955
2022-10-21	75.200	75.600	73.500	73.500	71.657	1,180,005
2022-10-20	76.700	76.900	74.800	75.300	73.412	2,622,911
2022-10-19	78.800	79.900	77.600	78.000	76.044	2,399,736
2022-10-18	77.700	79.900	76.800	79.000	77.019	2,395,044
2022-10-17	74.200	76.900	72.800	76.900	74.972	1,990,022
2022-10-14	73.100	75.800	73.100	75.300	73.412	2,123,718
2022-10-13	74.000	74.600	71.600	71.900	70.097	1,933,232
2022-10-12	74.600	75.700	73.500	74.800	72.924	1,606,191
2022-10-11	76.500	76.600	74.500	74.600	72.729	1,428,704
2022-10-07	78.700	79.400	77.900	78.400	76.434	1,045,438
2022-10-06	78.500	79.500	77.600	78.900	76.921	1,378,270
2022-10-05	78.000	79.200	77.500	78.200	76.239	1,965,789
2022-10-04	75.500	77.100	75.500	76.900	74.972	1,307,098
2022-10-03	73.100	75.300	72.400	74.000	72.144	1,925,494
2022-09-30	72.300	74.700	71.800	74.500	72.632	2,101,331
2022-09-29	75.400	76.900	73.400	75.200	73.314	2,599,806
2022-09-28	77.500	78.000	73.300	73.300	71.462	2,021,613
2022-09-27	78.700	78.700	76.600	78.100	76.141	1,520,283
2022-09-26	82.800	82.800	77.000	77.000	75.069	3,140,793
2022-09-23	84.300	85.400	83.100	83.400	81.309	1,245,231
2022-09-22	84.400	84.800	83.200	84.300	82.186	1,427,125
2022-09-21	86.000	86.500	84.800	85.400	83.258	2,172,138
2022-09-20	87.600	88.000	86.300	86.600	84.428	1,377,197
2022-09-19	88.200	88.400	86.500	87.200	85.013	1,357,011
2022-09-16	89.500	90.200	88.400	88.400	86.183	1,743,142
2022-09-15	91.500	92.800	90.500	90.500	88.231	1,873,203
2022-09-14	90.500	91.900	89.500	91.600	89.303	1,334,254
2022-09-13	93.100	93.600	92.100	92.900	90.570	2,022,584
2022-09-12	88.500	93.800	88.500	92.900	90.570	4,303,102
2022-09-08	84.900	89.000	84.300	87.400	85.208	3,021,971
2022-09-07	85.000	85.200	84.100	84.200	82.089	1,096,789
2022-09-06	87.500	88.100	86.000	86.000	83.843	1,096,159
2022-09-05	89.900	89.900	87.000	87.400	85.208	1,473,501
2022-09-02	90.700	91.100	89.800	89.900	87.646	1,069,967
2022-09-01	92.500	92.500	90.100	90.200	87.938	1,690,351
2022-08-31	90.800	93.200	90.800	93.000	90.668	1,225,119
2022-08-30	90.700	91.700	90.300	91.600	89.303	1,089,461
2022-08-29	92.000	92.500	90.100	90.200	87.938	2,141,447
2022-08-26	95.000	95.300	94.400	95.000	92.618	908,033
2022-08-25	92.500	94.200	92.100	94.000	91.643	969,232
2022-08-24	93.200	93.600	91.500	91.700	89.400	886,867
2022-08-23	93.700	93.700	92.000	92.600	90.278	1,009,870
2022-08-22	94.000	94.500	93.500	93.900	91.545	690,658
2022-08-19	92.900	95.300	92.900	94.800	92.423	1,472,471
2022-08-18	93.900	94.000	91.400	93.400	91.058	2,332,779
2022-08-17	94.000	95.000	93.200	94.800	92.423	1,681,051
2022-08-16	94.700	95.100	93.000	93.400	91.058	1,250,681
2022-08-15	93.900	95.400	93.400	94.700	92.325	1,166,989
2022-08-12	90.800	93.500	90.700	93.500	91.155	1,198,794
2022-08-11	90.500	91.900	90.500	91.500	89.205	1,180,774
2022-08-10	89.400	90.300	89.300	89.500	87.256	1,686,694

← NewerPage 17 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.