Walsin Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	93.900	94.600	92.200	93.900	87.149	2,191,786
2022-08-08	95.200	95.900	93.600	94.000	87.242	1,518,071
2022-08-05	95.500	96.600	95.100	96.200	89.284	937,696
2022-08-04	96.700	96.800	93.000	94.700	87.892	1,254,622
2022-08-03	96.700	98.200	96.100	96.400	89.469	1,093,815
2022-08-02	98.000	98.300	95.100	96.000	89.098	1,833,113
2022-08-01	100.50	100.50	99.100	99.400	92.254	1,151,956
2022-07-29	102.00	103.00	100.50	101.50	94.203	772,035
2022-07-28	102.50	102.50	99.600	101.00	93.739	1,291,707
2022-07-27	99.500	101.50	99.200	101.50	94.203	921,763
2022-07-26	101.50	102.50	99.500	99.500	92.346	1,390,995
2022-07-25	101.00	102.50	100.00	102.00	94.667	835,308
2022-07-22	103.00	104.00	101.00	102.00	94.667	2,181,533
2022-07-21	100.50	103.50	99.800	102.50	95.131	3,087,828
2022-07-20	101.00	102.00	98.700	98.800	91.697	2,908,621
2022-07-19	98.400	101.00	97.700	99.900	92.718	2,557,949
2022-07-18	97.100	99.000	96.500	99.000	91.882	2,376,439
2022-07-15	95.700	97.300	94.900	96.300	89.377	1,579,547
2022-07-14	91.800	95.900	91.000	95.900	89.005	2,037,125
2022-07-13	93.800	94.200	92.000	92.000	85.386	1,511,845
2022-07-12	90.900	92.300	90.000	90.000	83.529	1,930,650
2022-07-11	93.800	94.000	91.300	91.500	84.922	1,914,496
2022-07-08	92.600	97.500	92.200	94.500	87.706	4,346,152
2022-07-07	88.000	91.500	88.000	91.400	84.829	2,233,642
2022-07-06	88.100	89.800	87.400	87.600	81.302	1,944,470
2022-07-05	87.600	88.900	86.000	88.600	82.230	2,465,881
2022-07-04	83.800	87.400	83.600	85.800	79.631	3,536,950
2022-07-01	90.300	90.400	82.700	82.700	76.754	5,441,292
2022-06-30	92.200	92.500	89.400	89.700	83.251	2,491,505
2022-06-29	94.100	94.400	93.000	93.100	86.407	1,597,998
2022-06-28	97.700	97.700	94.800	95.200	88.356	1,053,547
2022-06-27	96.100	98.300	95.800	97.900	90.861	1,084,937
2022-06-24	95.000	96.200	94.700	95.000	88.170	1,589,952
2022-06-23	94.000	94.700	92.600	93.600	86.871	2,001,432
2022-06-22	97.900	97.900	93.100	93.100	86.407	2,192,265
2022-06-21	94.800	98.300	94.800	97.700	90.676	1,571,527
2022-06-20	100.50	101.00	94.500	94.500	87.706	4,555,970
2022-06-17	100.50	103.00	99.700	100.50	93.275	3,180,251
2022-06-16	107.00	108.00	102.50	103.00	95.595	2,283,322
2022-06-15	107.00	108.00	104.50	105.50	97.915	2,764,274
2022-06-14	105.00	108.00	105.00	107.50	99.771	1,474,021
2022-06-13	110.50	111.00	107.00	107.00	99.307	2,081,358
2022-06-10	115.50	115.50	113.00	113.50	105.34	1,497,709
2022-06-09	117.50	118.50	117.00	117.00	108.59	680,884
2022-06-08	119.50	120.00	117.50	118.00	109.52	1,033,380
2022-06-07	119.00	119.50	118.00	118.00	109.52	1,181,814
2022-06-06	118.50	121.00	117.00	120.00	111.37	2,401,932
2022-06-02	115.50	119.00	115.00	118.00	109.52	2,088,502
2022-06-01	116.00	118.00	115.50	116.50	108.12	1,409,169
2022-05-31	116.00	117.00	115.00	116.00	107.66	1,430,780
2022-05-30	119.00	120.00	115.50	116.50	108.12	4,317,946
2022-05-27	112.50	116.50	112.50	116.00	107.66	2,826,988
2022-05-26	112.00	113.50	110.50	111.00	103.02	1,384,337
2022-05-25	109.50	112.00	108.00	111.00	103.02	1,441,523
2022-05-24	111.50	112.00	108.00	108.00	100.24	1,044,793
2022-05-23	112.50	112.50	110.50	111.50	103.48	667,498
2022-05-20	112.50	113.00	110.00	111.50	103.48	1,114,888
2022-05-19	109.50	112.00	109.00	111.00	103.02	1,430,988
2022-05-18	113.50	115.50	112.00	113.00	104.88	3,435,385
2022-05-17	107.50	113.00	106.50	112.50	104.41	2,985,070

← NewerPage 18 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.