Walsin Technology Corp historical data

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

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

← NewerPage 20 of 21 · 1,222 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.