Walsin Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	79.300	80.000	75.200	76.800	76.800	1,143,243
2025-05-02	79.300	79.700	78.700	79.300	79.300	595,196
2025-04-30	79.200	80.100	78.000	78.100	78.100	894,293
2025-04-29	78.100	79.400	77.800	79.100	79.100	741,282
2025-04-28	78.000	78.500	77.600	78.000	78.000	666,847
2025-04-25	78.400	78.800	77.200	77.500	77.500	622,822
2025-04-24	77.200	77.200	76.000	76.200	76.200	448,285
2025-04-23	76.100	77.100	75.900	76.500	76.500	712,398
2025-04-22	74.300	75.600	73.600	74.000	74.000	806,728
2025-04-21	77.500	77.600	75.200	75.200	75.200	620,685
2025-04-18	80.000	80.300	76.800	76.900	76.900	1,193,433
2025-04-17	76.100	77.600	75.700	77.000	77.000	615,325
2025-04-16	79.200	79.200	77.200	77.200	77.200	1,028,196
2025-04-15	77.400	79.900	77.000	79.900	79.900	1,359,747
2025-04-14	75.800	78.300	75.200	76.000	76.000	1,593,210
2025-04-11	70.200	74.000	67.300	74.000	74.000	1,719,459
2025-04-10	73.100	73.100	72.200	73.100	73.100	950,595
2025-04-09	70.300	71.200	66.500	66.500	66.500	3,175,450
2025-04-08	74.000	76.400	73.800	73.800	73.800	2,835,968
2025-04-07	82.000	82.000	82.000	82.000	82.000	383,806
2025-04-02	88.100	91.900	87.300	91.100	91.100	1,371,263
2025-04-01	87.500	88.600	87.000	88.200	88.200	905,687
2025-03-31	88.600	89.300	86.100	86.500	86.500	2,562,255
2025-03-28	95.500	95.500	91.900	92.100	92.100	1,023,973
2025-03-27	96.700	96.700	94.800	95.600	95.600	627,750
2025-03-26	95.800	96.800	95.800	96.800	96.800	382,295
2025-03-25	97.700	98.000	95.800	95.800	95.800	435,234
2025-03-24	97.700	98.300	96.100	96.400	96.400	526,344
2025-03-21	97.400	97.700	96.600	97.700	97.700	966,561
2025-03-20	96.700	97.700	96.300	97.700	97.700	1,017,771
2025-03-19	97.000	97.300	95.300	95.400	95.400	871,289
2025-03-18	96.500	97.300	96.100	96.500	96.500	763,914
2025-03-17	95.500	96.800	95.500	95.600	95.600	576,235
2025-03-14	94.000	95.600	93.400	95.200	95.200	802,100
2025-03-13	95.600	96.500	93.300	93.400	93.400	651,529
2025-03-12	94.100	96.000	93.400	95.400	95.400	1,075,993
2025-03-11	92.700	93.600	90.600	93.500	93.500	1,551,506
2025-03-10	94.900	95.100	94.300	94.500	94.500	423,255
2025-03-07	95.300	96.000	94.900	94.900	94.900	465,677
2025-03-06	96.200	96.800	95.700	96.200	96.200	370,687
2025-03-05	94.900	96.600	94.600	96.600	96.600	674,886
2025-03-04	93.200	95.700	92.600	95.600	95.600	874,174
2025-03-03	94.800	95.800	94.000	94.700	94.700	778,013
2025-02-27	97.300	97.700	95.400	95.900	95.900	1,090,508
2025-02-26	97.100	97.300	96.200	96.600	96.600	542,541
2025-02-25	97.500	98.000	96.900	97.200	97.200	776,547
2025-02-24	98.500	99.500	97.600	98.300	98.300	948,018
2025-02-21	98.000	99.000	97.400	98.800	98.800	2,011,829
2025-02-20	96.900	98.000	96.700	96.800	96.800	704,690
2025-02-19	97.500	98.600	96.800	96.800	96.800	1,770,194
2025-02-18	97.600	97.600	96.700	97.500	97.500	790,574
2025-02-17	97.500	97.800	96.500	97.000	97.000	760,456
2025-02-14	97.300	97.400	96.400	97.000	97.000	1,016,016
2025-02-13	95.100	97.700	95.100	97.300	97.300	2,127,350
2025-02-12	95.900	96.200	94.200	94.300	94.300	779,026
2025-02-11	96.200	96.900	95.100	95.100	95.100	917,582
2025-02-10	95.600	97.200	95.200	96.000	96.000	1,224,284
2025-02-07	94.800	95.900	94.600	95.800	95.800	909,774
2025-02-06	97.000	97.900	95.000	95.400	95.400	2,573,723
2025-02-05	93.400	97.700	93.300	95.500	95.500	4,137,821

← NewerPage 7 of 21 · 1,220 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.