Walsin Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 130.50 | 142.00 | 129.50 | 142.00 | 142.00 | 8,710,151 |
| 2026-04-27 | 130.00 | 130.50 | 124.00 | 129.50 | 129.50 | 7,128,025 |
| 2026-04-24 | 131.00 | 133.00 | 127.00 | 130.00 | 130.00 | 4,870,653 |
| 2026-04-23 | 143.00 | 143.50 | 128.50 | 130.00 | 130.00 | 13,157,482 |
| 2026-04-22 | 149.00 | 149.00 | 142.00 | 142.50 | 142.50 | 9,484,266 |
| 2026-04-21 | 149.50 | 151.50 | 146.50 | 149.00 | 149.00 | 8,470,605 |
| 2026-04-20 | 148.00 | 152.00 | 146.50 | 149.50 | 149.50 | 11,388,254 |
| 2026-04-17 | 149.00 | 154.00 | 146.00 | 147.00 | 147.00 | 17,191,058 |
| 2026-04-16 | 143.50 | 154.00 | 138.50 | 148.50 | 148.50 | 20,626,425 |
| 2026-04-15 | 147.00 | 151.00 | 141.50 | 144.50 | 144.50 | 23,742,087 |
| 2026-04-14 | 138.00 | 146.00 | 137.00 | 143.00 | 143.00 | 25,497,074 |
| 2026-04-13 | 135.50 | 140.00 | 132.00 | 136.00 | 136.00 | 19,431,509 |
| 2026-04-10 | 126.50 | 131.50 | 126.00 | 128.50 | 128.50 | 8,574,616 |
| 2026-04-09 | 121.50 | 125.00 | 120.50 | 123.50 | 123.50 | 5,834,926 |
| 2026-04-08 | 117.50 | 122.50 | 117.00 | 121.00 | 121.00 | 7,484,165 |
| 2026-04-07 | 114.50 | 117.00 | 113.00 | 114.00 | 114.00 | 5,768,446 |
| 2026-04-02 | 120.00 | 120.50 | 114.00 | 114.00 | 114.00 | 6,377,632 |
| 2026-04-01 | 122.00 | 123.00 | 117.50 | 118.00 | 118.00 | 5,625,444 |
| 2026-03-31 | 124.50 | 126.00 | 116.50 | 117.00 | 117.00 | 6,794,489 |
| 2026-03-30 | 124.50 | 125.00 | 121.00 | 124.50 | 124.50 | 3,600,608 |
| 2026-03-27 | 124.00 | 128.50 | 122.50 | 128.00 | 128.00 | 3,863,482 |
| 2026-03-26 | 129.00 | 131.50 | 126.00 | 126.50 | 126.50 | 4,075,255 |
| 2026-03-25 | 127.50 | 130.00 | 127.00 | 128.50 | 128.50 | 4,024,903 |
| 2026-03-24 | 128.00 | 128.00 | 120.50 | 124.00 | 124.00 | 5,400,548 |
| 2026-03-23 | 125.50 | 126.50 | 123.00 | 123.50 | 123.50 | 5,889,265 |
| 2026-03-20 | 139.00 | 142.50 | 130.50 | 131.50 | 131.50 | 10,529,795 |
| 2026-03-19 | 138.50 | 142.50 | 136.50 | 137.00 | 137.00 | 8,739,239 |
| 2026-03-18 | 144.00 | 146.50 | 138.00 | 141.50 | 141.50 | 27,589,790 |
| 2026-03-17 | 132.50 | 143.50 | 131.00 | 143.50 | 143.50 | 23,217,541 |
| 2026-03-16 | 129.50 | 131.00 | 127.50 | 130.50 | 130.50 | 3,733,657 |
| 2026-03-13 | 122.50 | 130.50 | 122.50 | 129.50 | 129.50 | 6,122,436 |
| 2026-03-12 | 129.00 | 130.00 | 124.00 | 125.00 | 125.00 | 5,109,468 |
| 2026-03-11 | 128.50 | 131.50 | 128.50 | 131.00 | 131.00 | 4,373,219 |
| 2026-03-10 | 127.50 | 128.50 | 125.50 | 127.00 | 127.00 | 5,055,499 |
| 2026-03-09 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 6,624,298 |
| 2026-03-06 | 131.50 | 137.00 | 130.00 | 134.00 | 134.00 | 5,219,773 |
| 2026-03-05 | 133.50 | 136.00 | 129.00 | 131.50 | 131.50 | 7,306,182 |
| 2026-03-04 | 135.50 | 137.50 | 126.50 | 128.00 | 128.00 | 10,461,283 |
| 2026-03-03 | 149.00 | 152.00 | 139.50 | 140.00 | 140.00 | 12,980,071 |
| 2026-03-02 | 144.50 | 154.00 | 144.50 | 148.00 | 148.00 | 10,435,865 |
| 2026-02-26 | 156.50 | 157.00 | 147.00 | 156.00 | 156.00 | 17,620,710 |
| 2026-02-25 | 153.00 | 159.50 | 151.00 | 156.00 | 156.00 | 46,804,867 |
| 2026-02-24 | 139.00 | 149.00 | 138.00 | 149.00 | 149.00 | 19,589,437 |
| 2026-02-23 | 131.00 | 135.50 | 131.00 | 135.50 | 135.50 | 7,484,341 |
| 2026-02-11 | 123.50 | 124.50 | 122.00 | 123.50 | 123.50 | 3,492,334 |
| 2026-02-10 | 126.00 | 127.00 | 123.00 | 123.50 | 123.50 | 4,490,510 |
| 2026-02-09 | 127.00 | 127.00 | 121.50 | 122.00 | 122.00 | 4,570,636 |
| 2026-02-06 | 124.00 | 124.00 | 119.00 | 122.00 | 122.00 | 5,212,494 |
| 2026-02-05 | 129.00 | 130.50 | 125.00 | 125.00 | 125.00 | 5,151,677 |
| 2026-02-04 | 127.50 | 131.50 | 126.50 | 131.00 | 131.00 | 6,193,200 |
| 2026-02-03 | 132.00 | 132.50 | 125.00 | 129.00 | 129.00 | 6,124,250 |
| 2026-02-02 | 132.00 | 133.00 | 126.00 | 126.50 | 126.50 | 9,570,388 |
| 2026-01-30 | 139.50 | 142.00 | 135.00 | 136.50 | 136.50 | 11,446,484 |
| 2026-01-29 | 147.00 | 147.50 | 138.50 | 140.50 | 140.50 | 15,353,770 |
| 2026-01-28 | 155.00 | 155.50 | 145.00 | 146.50 | 146.50 | 17,875,129 |
| 2026-01-27 | 150.50 | 153.50 | 148.00 | 152.50 | 152.50 | 15,388,760 |
| 2026-01-26 | 154.50 | 155.50 | 148.00 | 149.50 | 149.50 | 18,117,850 |
| 2026-01-23 | 163.50 | 165.50 | 148.00 | 153.50 | 153.50 | 52,579,329 |
| 2026-01-22 | 150.50 | 157.50 | 150.50 | 157.50 | 157.50 | 15,339,543 |
| 2026-01-21 | 146.00 | 152.50 | 140.00 | 143.50 | 143.50 | 36,742,225 |
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.