Walsin Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	85.800	87.700	85.500	85.500	85.500	1,150,863
2025-07-28	86.000	86.700	84.700	86.000	86.000	893,185
2025-07-25	85.800	86.300	85.000	85.100	85.100	726,955
2025-07-24	86.800	87.100	85.200	86.100	86.100	789,338
2025-07-23	84.600	87.500	84.500	86.800	86.800	1,627,680
2025-07-22	86.800	89.200	83.500	84.200	84.200	3,903,753
2025-07-21	83.900	87.300	83.900	86.600	86.600	1,923,317
2025-07-18	84.400	84.700	83.500	83.900	83.900	821,100
2025-07-17	82.500	84.000	82.200	84.000	84.000	1,165,942
2025-07-16	81.100	83.800	80.800	82.500	82.500	2,353,831
2025-07-15	78.600	80.700	78.400	80.400	80.400	745,444
2025-07-14	79.800	79.900	78.500	79.200	79.200	493,150
2025-07-11	79.500	79.900	78.700	79.600	79.600	501,074
2025-07-10	79.500	79.500	78.200	79.200	79.200	601,088
2025-07-09	78.000	79.000	77.900	78.700	78.700	647,250
2025-07-08	81.500	81.500	79.900	80.300	77.895	1,106,710
2025-07-07	82.000	82.200	80.300	81.100	78.671	515,516
2025-07-04	84.600	84.600	81.600	81.600	79.156	702,034
2025-07-03	82.800	84.000	82.500	83.500	80.999	945,114
2025-07-02	82.200	82.500	81.500	81.900	81.900	434,200
2025-07-01	81.600	82.900	81.600	81.700	81.700	729,351
2025-06-30	82.300	82.300	80.700	81.300	81.300	602,100
2025-06-27	81.800	84.000	81.600	82.300	82.300	1,293,313
2025-06-26	80.600	82.300	80.600	81.200	81.200	719,141
2025-06-25	81.000	81.000	79.900	80.600	80.600	509,284
2025-06-24	78.100	80.500	78.100	79.900	79.900	921,125
2025-06-23	77.100	78.500	76.300	77.800	77.800	806,417
2025-06-20	81.000	81.000	78.600	78.600	78.600	2,451,061
2025-06-19	83.000	83.100	81.000	81.000	81.000	1,183,298
2025-06-18	83.800	84.700	82.000	83.400	83.400	2,195,117
2025-06-17	82.600	85.700	82.500	85.500	85.500	2,514,318
2025-06-16	80.000	81.600	79.600	81.500	81.500	491,025
2025-06-13	81.500	81.900	80.100	80.700	80.700	620,736
2025-06-12	82.900	82.900	82.100	82.200	82.200	342,186
2025-06-11	82.600	83.000	82.000	82.900	82.900	611,195
2025-06-10	82.200	83.000	81.900	82.500	82.500	825,610
2025-06-09	82.200	82.400	80.500	81.200	81.200	623,947
2025-06-06	80.300	81.300	80.200	81.200	81.200	553,437
2025-06-05	80.300	81.300	79.800	80.100	80.100	508,510
2025-06-04	78.500	81.300	78.500	80.700	80.700	912,265
2025-06-03	79.600	79.600	78.100	78.300	78.300	429,170
2025-06-02	80.700	80.700	78.100	78.500	78.500	970,565
2025-05-29	82.300	83.300	81.400	81.800	81.800	674,120
2025-05-28	82.300	82.900	80.700	81.500	81.500	536,000
2025-05-27	81.800	82.600	81.200	81.300	81.300	612,019
2025-05-26	81.300	82.300	81.300	81.800	81.800	524,069
2025-05-23	82.600	82.600	81.800	81.900	81.900	384,298
2025-05-22	82.500	82.600	81.600	82.600	82.600	439,034
2025-05-21	82.600	83.200	82.000	83.200	83.200	764,566
2025-05-20	82.300	82.900	81.600	81.800	81.800	547,365
2025-05-19	83.500	83.800	82.000	82.100	82.100	742,201
2025-05-16	84.100	84.700	83.700	84.300	84.300	482,076
2025-05-15	85.000	85.000	83.700	84.000	84.000	546,069
2025-05-14	84.100	84.500	83.500	84.500	84.500	865,538
2025-05-13	84.800	84.800	83.100	83.500	83.500	950,303
2025-05-12	82.300	83.700	82.300	83.100	83.100	746,364
2025-05-09	82.500	83.200	81.800	82.300	82.300	884,414
2025-05-08	83.500	85.400	82.300	82.800	82.800	3,269,305
2025-05-07	79.700	83.500	79.000	82.200	82.200	3,208,216
2025-05-06	76.800	80.200	76.600	79.000	79.000	1,259,180

← NewerPage 6 of 21 · 1,217 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.