Walsin Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	113.50	116.50	113.00	115.00	115.00	21,490,027
2025-10-21	115.50	121.00	113.00	113.50	113.50	58,521,097
2025-10-20	106.00	113.50	104.50	113.50	113.50	39,545,389
2025-10-17	99.000	105.00	98.600	103.50	103.50	23,817,713
2025-10-16	95.500	99.700	95.500	98.300	98.300	4,945,775
2025-10-15	95.100	95.800	94.300	95.100	95.100	3,921,680
2025-10-14	100.00	101.00	94.100	94.700	94.700	12,036,152
2025-10-13	99.000	100.50	97.600	99.300	99.300	8,438,274
2025-10-09	105.00	106.00	103.00	103.50	103.50	7,678,900
2025-10-08	103.50	105.00	102.50	104.00	104.00	8,029,493
2025-10-07	101.00	106.00	100.50	103.50	103.50	15,538,778
2025-10-03	102.00	106.00	101.00	102.50	102.50	20,186,334
2025-10-02	102.00	103.00	100.00	102.00	102.00	9,566,332
2025-10-01	105.00	108.00	100.00	101.00	101.00	22,929,176
2025-09-30	104.00	106.00	101.00	104.50	104.50	22,107,210
2025-09-29	105.50	105.50	105.50	105.50	105.50	0
2025-09-26	104.50	110.50	103.50	105.50	105.50	73,115,176
2025-09-25	108.00	109.00	98.800	100.50	100.50	29,009,280
2025-09-24	99.900	109.50	95.900	109.50	109.50	37,891,163
2025-09-23	105.00	105.00	98.800	99.900	99.900	26,488,868
2025-09-22	100.00	105.00	99.600	105.00	105.00	21,660,545
2025-09-19	87.800	95.700	86.600	95.700	95.700	9,504,267
2025-09-18	85.200	87.000	84.600	87.000	87.000	2,782,014
2025-09-17	84.900	86.900	84.400	84.600	84.600	4,506,081
2025-09-16	83.100	84.400	82.700	84.300	84.300	2,302,564
2025-09-15	83.100	83.700	81.600	82.300	82.300	1,918,710
2025-09-12	81.400	85.500	80.500	84.100	84.100	6,240,801
2025-09-11	81.500	81.500	80.000	80.000	80.000	827,900
2025-09-10	81.500	81.900	80.600	81.600	81.600	898,184
2025-09-09	81.800	82.500	81.100	81.700	81.700	654,415
2025-09-08	80.500	82.300	80.500	81.300	81.300	850,277
2025-09-05	80.700	80.700	79.400	80.500	80.500	698,302
2025-09-04	79.500	80.500	79.200	79.700	79.700	913,610
2025-09-03	79.500	80.000	79.000	79.000	79.000	1,012,436
2025-09-02	81.400	81.500	79.200	79.500	79.500	738,047
2025-09-01	82.400	82.500	79.600	80.100	80.100	1,566,500
2025-08-29	82.800	82.900	81.700	82.400	82.400	649,202
2025-08-28	82.100	82.700	81.500	81.800	81.800	999,219
2025-08-27	81.100	82.000	81.100	81.600	81.600	761,900
2025-08-26	81.600	81.900	81.100	81.100	81.100	696,710
2025-08-25	81.900	83.300	81.700	81.900	81.900	1,143,709
2025-08-22	81.500	81.800	80.500	81.800	81.800	763,485
2025-08-21	80.100	81.900	80.000	81.200	81.200	976,232
2025-08-20	80.800	81.200	79.000	79.300	79.300	1,293,120
2025-08-19	81.400	82.000	80.900	80.900	80.900	632,500
2025-08-18	80.600	82.500	80.200	81.600	81.600	1,178,865
2025-08-15	80.800	81.100	79.900	80.800	80.800	1,073,373
2025-08-14	81.100	81.700	80.800	80.800	80.800	757,400
2025-08-13	80.900	82.100	80.400	81.000	81.000	1,114,544
2025-08-12	80.500	81.100	80.200	80.300	80.300	753,516
2025-08-11	81.000	81.400	79.900	80.500	80.500	877,490
2025-08-08	83.600	83.600	81.100	81.200	81.200	3,560,989
2025-08-07	86.900	86.900	85.000	85.000	85.000	892,410
2025-08-06	87.000	87.200	85.800	85.800	85.800	859,371
2025-08-05	85.700	88.200	85.700	86.700	86.700	1,810,938
2025-08-04	84.400	85.600	83.500	85.000	85.000	679,800
2025-08-01	83.500	87.200	82.300	85.400	85.400	1,438,135
2025-07-31	86.000	86.700	84.600	84.900	84.900	903,534
2025-07-30	86.400	86.600	85.100	86.300	86.300	729,607
2025-07-29	85.800	87.700	85.500	85.500	85.500	1,150,863

← NewerPage 5 of 21 · 1,216 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.