Walsin Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 107.50 | 108.50 | 106.00 | 106.50 | 98.843 | 1,378,320 |
| 2022-05-13 | 105.50 | 106.50 | 104.00 | 106.50 | 98.843 | 1,742,070 |
| 2022-05-12 | 105.00 | 108.00 | 104.00 | 104.00 | 96.523 | 2,999,630 |
| 2022-05-11 | 108.50 | 109.00 | 105.50 | 107.00 | 99.307 | 3,187,672 |
| 2022-05-10 | 106.50 | 110.00 | 105.00 | 109.50 | 101.63 | 3,221,724 |
| 2022-05-09 | 111.00 | 112.00 | 107.00 | 108.50 | 100.70 | 6,041,350 |
| 2022-05-06 | 114.00 | 115.00 | 112.50 | 113.00 | 104.88 | 3,093,893 |
| 2022-05-05 | 118.50 | 120.00 | 117.00 | 118.00 | 109.52 | 2,297,729 |
| 2022-05-04 | 121.00 | 121.00 | 117.00 | 117.50 | 109.05 | 4,251,690 |
| 2022-05-03 | 122.50 | 124.00 | 121.00 | 123.50 | 114.62 | 1,046,107 |
| 2022-04-29 | 124.00 | 124.50 | 121.50 | 122.50 | 113.69 | 1,401,730 |
| 2022-04-28 | 121.00 | 123.50 | 120.00 | 122.50 | 113.69 | 1,494,344 |
| 2022-04-27 | 117.50 | 121.50 | 116.00 | 121.00 | 112.30 | 2,538,711 |
| 2022-04-26 | 122.50 | 123.00 | 119.50 | 121.00 | 112.30 | 1,343,038 |
| 2022-04-25 | 125.50 | 126.00 | 120.50 | 121.50 | 112.76 | 3,421,418 |
| 2022-04-22 | 130.50 | 131.00 | 128.00 | 129.00 | 119.73 | 1,350,826 |
| 2022-04-21 | 130.00 | 132.00 | 129.50 | 132.00 | 122.51 | 1,594,580 |
| 2022-04-20 | 130.00 | 130.50 | 127.00 | 129.00 | 119.73 | 4,031,609 |
| 2022-04-19 | 129.50 | 131.50 | 128.50 | 129.50 | 120.19 | 1,417,467 |
| 2022-04-18 | 128.00 | 129.50 | 127.00 | 128.00 | 118.80 | 1,159,184 |
| 2022-04-15 | 130.50 | 130.50 | 128.00 | 129.00 | 119.73 | 1,202,874 |
| 2022-04-14 | 132.50 | 133.00 | 131.00 | 131.50 | 122.05 | 943,113 |
| 2022-04-13 | 130.00 | 133.00 | 129.50 | 132.00 | 122.51 | 1,267,663 |
| 2022-04-12 | 128.00 | 129.50 | 126.50 | 128.00 | 118.80 | 1,876,005 |
| 2022-04-11 | 136.00 | 136.00 | 128.50 | 128.50 | 119.26 | 3,494,401 |
| 2022-04-08 | 136.50 | 137.50 | 135.50 | 136.00 | 126.22 | 1,214,965 |
| 2022-04-07 | 138.50 | 139.00 | 135.50 | 135.50 | 125.76 | 1,989,076 |
| 2022-04-06 | 140.00 | 140.00 | 138.50 | 139.50 | 129.47 | 986,467 |
| 2022-04-01 | 140.50 | 141.00 | 139.00 | 141.00 | 130.86 | 747,754 |
| 2022-03-31 | 145.00 | 145.00 | 142.00 | 142.00 | 131.79 | 750,102 |
| 2022-03-30 | 142.00 | 144.50 | 142.00 | 143.50 | 133.18 | 1,679,002 |
| 2022-03-29 | 141.00 | 141.00 | 138.50 | 141.00 | 130.86 | 1,016,717 |
| 2022-03-28 | 139.50 | 141.00 | 138.00 | 140.00 | 129.93 | 1,078,536 |
| 2022-03-25 | 145.00 | 145.50 | 141.00 | 141.00 | 130.86 | 1,434,374 |
| 2022-03-24 | 143.50 | 144.50 | 143.00 | 144.00 | 133.65 | 1,108,311 |
| 2022-03-23 | 146.00 | 147.50 | 144.00 | 145.00 | 134.58 | 1,643,304 |
| 2022-03-22 | 144.00 | 145.50 | 143.50 | 145.00 | 134.58 | 1,089,077 |
| 2022-03-21 | 145.00 | 146.00 | 143.50 | 144.00 | 133.65 | 1,123,948 |
| 2022-03-18 | 142.00 | 144.00 | 140.50 | 144.00 | 133.65 | 2,228,232 |
| 2022-03-17 | 140.00 | 144.50 | 139.50 | 144.50 | 134.11 | 3,553,837 |
| 2022-03-16 | 140.00 | 140.50 | 135.50 | 136.00 | 126.22 | 2,749,898 |
| 2022-03-15 | 140.00 | 140.50 | 138.00 | 138.50 | 128.54 | 1,766,629 |
| 2022-03-14 | 141.50 | 142.50 | 140.50 | 141.50 | 131.33 | 913,627 |
| 2022-03-11 | 141.50 | 142.50 | 140.00 | 141.50 | 131.33 | 957,958 |
| 2022-03-10 | 142.50 | 144.00 | 141.50 | 142.50 | 132.25 | 1,695,240 |
| 2022-03-09 | 140.50 | 141.00 | 138.50 | 139.50 | 129.47 | 1,960,309 |
| 2022-03-08 | 138.00 | 143.00 | 138.00 | 138.00 | 128.08 | 3,118,928 |
| 2022-03-07 | 146.50 | 147.00 | 141.00 | 142.00 | 131.79 | 3,588,073 |
| 2022-03-04 | 148.00 | 149.00 | 147.00 | 148.00 | 137.36 | 1,336,485 |
| 2022-03-03 | 152.00 | 152.50 | 150.00 | 150.00 | 139.22 | 1,469,142 |
| 2022-03-02 | 149.00 | 151.50 | 149.00 | 151.00 | 140.14 | 1,161,918 |
| 2022-03-01 | 149.00 | 153.00 | 148.00 | 151.00 | 140.14 | 2,434,897 |
| 2022-02-25 | 148.50 | 149.00 | 146.00 | 146.00 | 135.50 | 2,090,307 |
| 2022-02-24 | 150.00 | 150.50 | 146.00 | 146.50 | 135.97 | 3,735,905 |
| 2022-02-23 | 152.00 | 153.50 | 150.50 | 151.50 | 140.61 | 2,727,984 |
| 2022-02-22 | 157.00 | 157.00 | 151.50 | 153.50 | 142.46 | 2,652,620 |
| 2022-02-21 | 156.00 | 158.00 | 154.50 | 157.50 | 146.18 | 1,323,987 |
| 2022-02-18 | 156.00 | 157.50 | 155.50 | 157.00 | 145.71 | 1,852,005 |
| 2022-02-17 | 159.00 | 162.00 | 157.50 | 158.50 | 147.10 | 1,685,492 |
| 2022-02-16 | 157.00 | 159.00 | 157.00 | 158.50 | 147.10 | 1,681,473 |
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.