Walsin Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2,927,294 |
| 2026-07-21 | 260.00 | 276.00 | 250.00 | 273.00 | 273.00 | 12,020,831 |
| 2026-07-20 | 288.00 | 288.00 | 277.00 | 277.00 | 277.00 | 1,153,731 |
| 2026-07-17 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | 1,092,578 |
| 2026-07-16 | 364.00 | 375.00 | 341.50 | 341.50 | 341.50 | 4,661,494 |
| 2026-07-15 | 395.00 | 395.00 | 370.50 | 379.00 | 379.00 | 22,614,545 |
| 2026-07-14 | 406.00 | 422.50 | 377.50 | 390.00 | 390.00 | 24,674,906 |
| 2026-07-13 | 473.50 | 478.50 | 419.00 | 419.00 | 419.00 | 16,394,668 |
| 2026-07-10 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | 0 |
| 2026-07-09 | 481.00 | 505.00 | 462.00 | 465.50 | 465.50 | 13,504,817 |
| 2026-07-08 | 510.00 | 511.00 | 452.50 | 474.00 | 471.50 | 23,378,790 |
| 2026-07-07 | 557.00 | 565.00 | 502.00 | 502.00 | 499.35 | 1,729,488 |
| 2026-07-06 | 590.00 | 590.00 | 530.00 | 557.00 | 554.06 | 1,373,359 |
| 2026-07-03 | 540.00 | 584.00 | 532.00 | 563.00 | 560.03 | 2,027,862 |
| 2026-07-02 | 581.00 | 595.00 | 561.00 | 561.00 | 558.04 | 1,512,860 |
| 2026-07-01 | 598.00 | 611.00 | 598.00 | 603.00 | 603.00 | 4,103,175 |
| 2026-06-30 | 529.00 | 565.00 | 529.00 | 565.00 | 565.00 | 1,922,882 |
| 2026-06-29 | 534.00 | 540.00 | 487.00 | 514.00 | 514.00 | 4,081,191 |
| 2026-06-26 | 579.00 | 585.00 | 540.00 | 540.00 | 540.00 | 3,090,395 |
| 2026-06-25 | 605.00 | 605.00 | 580.00 | 599.00 | 599.00 | 2,173,666 |
| 2026-06-24 | 554.00 | 597.00 | 553.00 | 590.00 | 590.00 | 3,467,338 |
| 2026-06-23 | 645.00 | 645.00 | 570.00 | 577.00 | 577.00 | 37,949,953 |
| 2026-06-22 | 616.00 | 617.00 | 575.00 | 617.00 | 617.00 | 19,771,351 |
| 2026-06-18 | 537.00 | 590.00 | 501.00 | 561.00 | 561.00 | 66,762,941 |
| 2026-06-17 | 487.50 | 542.00 | 487.50 | 542.00 | 542.00 | 5,691,251 |
| 2026-06-16 | 460.00 | 494.00 | 460.00 | 494.00 | 494.00 | 6,602,140 |
| 2026-06-15 | 445.00 | 449.50 | 445.00 | 449.50 | 449.50 | 2,396,556 |
| 2026-06-12 | 457.50 | 457.50 | 409.00 | 409.00 | 409.00 | 4,031,462 |
| 2026-06-11 | 408.00 | 417.50 | 371.50 | 417.50 | 417.50 | 3,986,529 |
| 2026-06-10 | 450.00 | 482.50 | 407.50 | 407.50 | 407.50 | 5,016,028 |
| 2026-06-09 | 410.50 | 440.00 | 410.50 | 440.00 | 440.00 | 3,926,164 |
| 2026-06-08 | 374.50 | 412.00 | 374.50 | 400.00 | 400.00 | 3,124,498 |
| 2026-06-05 | 374.00 | 422.00 | 353.50 | 416.00 | 416.00 | 4,291,608 |
| 2026-06-04 | 392.00 | 405.00 | 392.00 | 392.00 | 392.00 | 2,931,732 |
| 2026-06-03 | 446.00 | 450.50 | 422.00 | 423.00 | 423.00 | 3,231,360 |
| 2026-06-02 | 391.00 | 456.00 | 374.50 | 456.00 | 456.00 | 8,593,432 |
| 2026-06-01 | 408.00 | 433.00 | 408.00 | 416.00 | 416.00 | 4,838,510 |
| 2026-05-29 | 410.00 | 411.50 | 384.00 | 394.00 | 394.00 | 4,340,915 |
| 2026-05-28 | 355.00 | 397.00 | 355.00 | 390.00 | 390.00 | 5,830,471 |
| 2026-05-27 | 345.00 | 361.00 | 345.00 | 361.00 | 361.00 | 5,135,181 |
| 2026-05-26 | 303.00 | 330.00 | 289.50 | 328.50 | 328.50 | 13,534,121 |
| 2026-05-25 | 306.00 | 321.50 | 306.00 | 321.50 | 321.50 | 5,666,758 |
| 2026-05-22 | 280.50 | 292.50 | 280.50 | 292.50 | 292.50 | 10,755,860 |
| 2026-05-21 | 259.50 | 266.00 | 259.50 | 266.00 | 266.00 | 6,967,023 |
| 2026-05-20 | 224.00 | 242.00 | 224.00 | 242.00 | 242.00 | 9,723,757 |
| 2026-05-19 | 213.00 | 222.00 | 213.00 | 220.00 | 220.00 | 8,739,247 |
| 2026-05-18 | 210.00 | 219.00 | 206.00 | 217.50 | 217.50 | 8,768,821 |
| 2026-05-15 | 215.00 | 222.50 | 204.50 | 206.00 | 206.00 | 12,339,110 |
| 2026-05-14 | 220.00 | 220.00 | 215.50 | 220.00 | 220.00 | 28,565,781 |
| 2026-05-13 | 184.50 | 205.00 | 181.50 | 200.00 | 200.00 | 56,249,025 |
| 2026-05-12 | 175.00 | 188.50 | 167.50 | 188.50 | 188.50 | 40,948,652 |
| 2026-05-11 | 158.50 | 171.50 | 151.50 | 171.50 | 171.50 | 29,880,600 |
| 2026-05-08 | 159.50 | 164.50 | 152.50 | 156.00 | 156.00 | 39,375,348 |
| 2026-05-07 | 150.00 | 161.50 | 146.50 | 160.00 | 160.00 | 40,694,669 |
| 2026-05-06 | 153.00 | 155.00 | 144.50 | 147.00 | 147.00 | 19,160,984 |
| 2026-05-05 | 138.00 | 149.50 | 137.00 | 148.50 | 148.50 | 18,099,291 |
| 2026-05-04 | 134.00 | 143.50 | 131.50 | 138.50 | 138.50 | 11,002,862 |
| 2026-04-30 | 134.50 | 136.50 | 131.00 | 131.50 | 131.50 | 9,114,122 |
| 2026-04-29 | 140.00 | 141.50 | 134.00 | 134.50 | 134.50 | 12,191,276 |
| 2026-04-28 | 130.50 | 142.00 | 129.50 | 142.00 | 142.00 | 8,710,151 |
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.