Walsin Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 134.00 | 146.50 | 131.50 | 146.50 | 146.50 | 40,700,609 |
| 2026-01-16 | 135.00 | 136.00 | 128.50 | 133.50 | 133.50 | 14,994,319 |
| 2026-01-15 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | 17,458,358 |
| 2026-01-14 | 136.00 | 141.00 | 132.00 | 134.50 | 134.50 | 50,946,393 |
| 2026-01-13 | 126.00 | 131.00 | 123.50 | 131.00 | 131.00 | 14,652,249 |
| 2026-01-12 | 125.00 | 130.00 | 124.00 | 125.00 | 125.00 | 8,560,087 |
| 2026-01-09 | 123.50 | 126.00 | 120.00 | 124.00 | 124.00 | 8,939,163 |
| 2026-01-08 | 132.00 | 132.50 | 122.00 | 122.50 | 122.50 | 11,449,873 |
| 2026-01-07 | 130.00 | 134.00 | 128.00 | 132.00 | 132.00 | 21,521,227 |
| 2026-01-06 | 124.00 | 130.50 | 123.50 | 129.50 | 129.50 | 19,017,413 |
| 2026-01-05 | 126.50 | 128.00 | 122.00 | 124.00 | 124.00 | 17,088,255 |
| 2026-01-02 | 118.00 | 126.00 | 117.50 | 124.50 | 124.50 | 17,508,174 |
| 2025-12-31 | 115.00 | 118.00 | 114.50 | 117.00 | 117.00 | 3,750,020 |
| 2025-12-30 | 114.00 | 116.00 | 112.50 | 115.50 | 115.50 | 2,580,134 |
| 2025-12-29 | 117.50 | 118.50 | 114.00 | 114.00 | 114.00 | 3,431,623 |
| 2025-12-26 | 116.50 | 117.00 | 115.00 | 116.50 | 116.50 | 2,890,708 |
| 2025-12-24 | 116.50 | 119.50 | 115.00 | 115.50 | 115.50 | 4,234,726 |
| 2025-12-23 | 117.50 | 118.50 | 115.50 | 116.00 | 116.00 | 2,490,260 |
| 2025-12-22 | 116.00 | 117.00 | 115.50 | 116.50 | 116.50 | 2,271,605 |
| 2025-12-19 | 116.50 | 117.50 | 114.00 | 115.00 | 115.00 | 3,512,585 |
| 2025-12-18 | 113.00 | 116.50 | 113.00 | 114.50 | 114.50 | 3,528,230 |
| 2025-12-17 | 113.50 | 115.00 | 113.00 | 113.50 | 113.50 | 3,603,216 |
| 2025-12-16 | 116.00 | 116.50 | 111.00 | 113.50 | 113.50 | 5,437,403 |
| 2025-12-15 | 117.50 | 119.00 | 115.50 | 117.00 | 117.00 | 5,330,571 |
| 2025-12-12 | 122.00 | 122.50 | 119.00 | 120.00 | 120.00 | 6,183,775 |
| 2025-12-11 | 128.00 | 128.50 | 120.50 | 121.00 | 121.00 | 15,956,277 |
| 2025-12-10 | 120.00 | 129.50 | 119.50 | 127.00 | 127.00 | 27,240,628 |
| 2025-12-09 | 121.50 | 121.50 | 119.00 | 119.00 | 119.00 | 5,199,148 |
| 2025-12-08 | 120.00 | 121.00 | 118.00 | 120.50 | 120.50 | 5,405,708 |
| 2025-12-05 | 118.00 | 121.00 | 117.50 | 120.00 | 120.00 | 4,604,364 |
| 2025-12-04 | 118.50 | 121.00 | 117.00 | 118.00 | 118.00 | 6,860,069 |
| 2025-12-03 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 5,726,042 |
| 2025-12-02 | 115.00 | 116.00 | 113.00 | 113.50 | 113.50 | 3,917,940 |
| 2025-12-01 | 119.50 | 120.00 | 115.00 | 115.00 | 115.00 | 5,518,754 |
| 2025-11-28 | 122.50 | 124.00 | 118.50 | 119.50 | 119.50 | 10,509,029 |
| 2025-11-27 | 118.00 | 120.00 | 117.00 | 119.50 | 119.50 | 5,784,309 |
| 2025-11-26 | 118.00 | 118.50 | 116.00 | 117.00 | 117.00 | 4,851,085 |
| 2025-11-25 | 120.50 | 121.50 | 115.00 | 117.00 | 117.00 | 7,312,835 |
| 2025-11-24 | 120.00 | 121.00 | 117.50 | 119.00 | 119.00 | 6,829,500 |
| 2025-11-21 | 117.50 | 122.50 | 117.50 | 118.50 | 118.50 | 12,008,965 |
| 2025-11-20 | 122.00 | 124.50 | 119.00 | 121.50 | 121.50 | 15,147,159 |
| 2025-11-19 | 119.50 | 123.50 | 114.50 | 118.00 | 118.00 | 27,097,593 |
| 2025-11-18 | 116.50 | 125.00 | 116.50 | 118.50 | 118.50 | 24,699,587 |
| 2025-11-17 | 126.50 | 128.00 | 118.00 | 118.50 | 118.50 | 26,414,327 |
| 2025-11-14 | 129.50 | 134.50 | 124.00 | 124.50 | 124.50 | 69,878,592 |
| 2025-11-13 | 122.50 | 130.50 | 121.50 | 130.50 | 130.50 | 39,807,669 |
| 2025-11-12 | 118.50 | 121.00 | 116.00 | 119.00 | 119.00 | 12,071,696 |
| 2025-11-11 | 115.00 | 120.50 | 115.00 | 117.50 | 117.50 | 14,230,615 |
| 2025-11-10 | 117.50 | 117.50 | 111.50 | 113.00 | 113.00 | 9,271,143 |
| 2025-11-07 | 118.00 | 118.50 | 116.00 | 117.50 | 117.50 | 7,224,937 |
| 2025-11-06 | 117.50 | 120.50 | 115.00 | 120.50 | 120.50 | 8,536,872 |
| 2025-11-05 | 113.00 | 117.00 | 113.00 | 116.50 | 116.50 | 11,450,667 |
| 2025-11-04 | 125.00 | 125.00 | 117.50 | 118.50 | 118.50 | 13,952,689 |
| 2025-11-03 | 126.00 | 128.00 | 121.50 | 123.50 | 123.50 | 16,345,536 |
| 2025-10-31 | 128.00 | 129.00 | 123.50 | 124.00 | 124.00 | 13,424,273 |
| 2025-10-30 | 131.00 | 134.50 | 125.50 | 128.00 | 128.00 | 27,108,872 |
| 2025-10-29 | 141.50 | 144.50 | 130.50 | 131.50 | 131.50 | 41,785,505 |
| 2025-10-28 | 136.00 | 138.50 | 133.00 | 138.00 | 138.00 | 49,547,056 |
| 2025-10-27 | 134.50 | 135.00 | 132.00 | 135.00 | 135.00 | 37,487,705 |
| 2025-10-23 | 113.50 | 126.50 | 112.50 | 123.00 | 123.00 | 76,549,180 |
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.