Walsin Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 157.00 | 159.00 | 157.00 | 158.50 | 147.10 | 1,681,473 |
| 2022-02-15 | 154.50 | 157.00 | 154.50 | 155.00 | 143.86 | 1,285,664 |
| 2022-02-14 | 157.00 | 157.50 | 154.00 | 154.50 | 143.39 | 1,638,498 |
| 2022-02-11 | 157.00 | 159.50 | 157.00 | 159.50 | 148.03 | 1,713,144 |
| 2022-02-10 | 159.50 | 160.00 | 157.50 | 158.50 | 147.10 | 1,884,635 |
| 2022-02-09 | 157.50 | 159.00 | 156.00 | 158.50 | 147.10 | 1,681,471 |
| 2022-02-08 | 153.50 | 157.50 | 153.50 | 156.50 | 145.25 | 1,695,363 |
| 2022-02-07 | 151.00 | 155.50 | 151.00 | 153.50 | 142.46 | 2,196,365 |
| 2022-01-26 | 151.50 | 153.00 | 150.00 | 150.50 | 139.68 | 1,928,088 |
| 2022-01-25 | 152.00 | 153.50 | 151.00 | 151.00 | 140.14 | 1,832,068 |
| 2022-01-24 | 154.00 | 154.50 | 151.00 | 154.00 | 142.93 | 1,457,178 |
| 2022-01-21 | 157.00 | 157.00 | 155.00 | 155.50 | 144.32 | 1,906,752 |
| 2022-01-20 | 156.50 | 158.50 | 155.50 | 158.50 | 147.10 | 856,074 |
| 2022-01-19 | 156.00 | 158.50 | 155.50 | 156.50 | 145.25 | 1,935,551 |
| 2022-01-18 | 160.00 | 163.00 | 157.50 | 157.50 | 146.18 | 4,332,260 |
| 2022-01-17 | 154.50 | 158.50 | 153.00 | 157.00 | 145.71 | 2,316,427 |
| 2022-01-14 | 154.50 | 155.00 | 150.50 | 154.50 | 143.39 | 2,783,308 |
| 2022-01-13 | 156.00 | 157.00 | 153.00 | 154.50 | 143.39 | 2,843,417 |
| 2022-01-12 | 161.50 | 162.00 | 155.50 | 156.00 | 144.78 | 4,179,870 |
| 2022-01-11 | 166.00 | 166.00 | 160.00 | 160.50 | 148.96 | 5,835,689 |
| 2022-01-10 | 166.00 | 169.00 | 164.50 | 167.50 | 155.46 | 1,686,276 |
| 2022-01-07 | 172.00 | 173.50 | 166.00 | 167.00 | 154.99 | 4,151,488 |
| 2022-01-06 | 170.00 | 173.00 | 170.00 | 171.50 | 159.17 | 2,641,827 |
| 2022-01-05 | 178.00 | 178.00 | 172.00 | 173.00 | 160.56 | 6,720,168 |
| 2022-01-04 | 173.50 | 180.50 | 173.00 | 177.00 | 164.27 | 17,416,803 |
| 2022-01-03 | 168.00 | 171.50 | 166.50 | 171.00 | 158.71 | 5,291,883 |
| 2021-12-30 | 167.00 | 168.00 | 166.00 | 167.00 | 154.99 | 1,372,825 |
| 2021-12-29 | 168.50 | 168.50 | 166.00 | 166.50 | 154.53 | 1,343,561 |
| 2021-12-28 | 168.00 | 169.50 | 167.00 | 167.50 | 155.46 | 1,337,580 |
| 2021-12-27 | 167.00 | 169.00 | 165.50 | 167.00 | 154.99 | 2,381,546 |
| 2021-12-24 | 170.00 | 171.00 | 166.00 | 166.00 | 154.07 | 2,719,947 |
| 2021-12-23 | 170.50 | 171.00 | 168.50 | 169.00 | 156.85 | 3,163,414 |
| 2021-12-22 | 168.00 | 170.00 | 167.00 | 169.00 | 156.85 | 3,650,597 |
| 2021-12-21 | 166.00 | 168.50 | 164.50 | 167.00 | 154.99 | 2,411,444 |
| 2021-12-20 | 165.00 | 167.00 | 164.50 | 165.00 | 153.14 | 2,105,786 |
| 2021-12-17 | 165.00 | 167.50 | 165.00 | 166.50 | 154.53 | 2,854,143 |
| 2021-12-16 | 168.50 | 169.50 | 166.00 | 166.00 | 154.07 | 4,085,393 |
| 2021-12-15 | 163.50 | 169.50 | 163.00 | 167.50 | 155.46 | 7,643,708 |
| 2021-12-14 | 161.50 | 165.00 | 160.50 | 162.50 | 150.82 | 4,141,494 |
| 2021-12-13 | 163.50 | 165.00 | 161.50 | 162.00 | 150.35 | 4,262,825 |
| 2021-12-10 | 166.00 | 166.00 | 162.50 | 164.00 | 152.21 | 2,566,761 |
| 2021-12-09 | 164.00 | 167.50 | 164.00 | 167.00 | 154.99 | 3,014,543 |
| 2021-12-08 | 166.00 | 167.50 | 164.00 | 164.00 | 152.21 | 4,026,465 |
| 2021-12-07 | 168.00 | 168.50 | 164.00 | 164.00 | 152.21 | 7,779,715 |
| 2021-12-06 | 171.00 | 172.50 | 169.00 | 169.00 | 156.85 | 2,869,964 |
| 2021-12-03 | 172.00 | 173.00 | 170.50 | 172.50 | 160.10 | 3,563,059 |
| 2021-12-02 | 175.00 | 176.50 | 171.00 | 171.00 | 158.71 | 5,350,302 |
| 2021-12-01 | 174.50 | 177.50 | 173.00 | 174.50 | 161.95 | 6,556,430 |
| 2021-11-30 | 177.50 | 181.50 | 173.00 | 173.50 | 161.03 | 33,080,962 |
| 2021-11-29 | 169.00 | 178.00 | 166.50 | 176.00 | 163.35 | 7,287,628 |
| 2021-11-26 | 178.00 | 179.50 | 172.50 | 173.00 | 160.56 | 4,636,210 |
| 2021-11-25 | 179.00 | 181.50 | 178.00 | 178.50 | 165.67 | 3,620,233 |
| 2021-11-24 | 178.00 | 181.50 | 174.00 | 179.50 | 166.59 | 7,060,560 |
| 2021-11-23 | 183.50 | 183.50 | 179.00 | 180.00 | 167.06 | 6,100,973 |
| 2021-11-22 | 178.00 | 184.00 | 177.50 | 183.50 | 170.31 | 8,072,150 |
| 2021-11-19 | 178.00 | 179.50 | 173.50 | 177.50 | 164.74 | 7,240,138 |
| 2021-11-18 | 172.00 | 177.50 | 171.50 | 175.00 | 162.42 | 11,105,783 |
| 2021-11-17 | 161.50 | 172.00 | 160.50 | 171.00 | 158.71 | 11,632,468 |
| 2021-11-16 | 160.00 | 161.50 | 159.00 | 160.50 | 148.96 | 3,906,382 |
| 2021-11-15 | 155.00 | 161.00 | 155.00 | 160.00 | 148.50 | 4,613,473 |
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.