Walsin Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 91.500 | 94.600 | 91.100 | 92.500 | 92.500 | 1,608,021 |
| 2025-02-03 | 91.100 | 92.300 | 89.800 | 90.600 | 90.600 | 973,097 |
| 2025-01-22 | 93.800 | 93.800 | 92.300 | 92.900 | 92.900 | 594,840 |
| 2025-01-21 | 92.900 | 93.800 | 92.800 | 93.100 | 93.100 | 733,518 |
| 2025-01-20 | 93.500 | 93.500 | 92.400 | 92.400 | 92.400 | 906,289 |
| 2025-01-17 | 93.000 | 94.600 | 91.800 | 94.000 | 94.000 | 1,816,633 |
| 2025-01-16 | 92.000 | 93.500 | 91.300 | 93.000 | 93.000 | 2,989,479 |
| 2025-01-15 | 90.300 | 92.200 | 90.000 | 91.300 | 91.300 | 2,758,692 |
| 2025-01-14 | 86.600 | 90.000 | 86.600 | 89.500 | 89.500 | 2,066,160 |
| 2025-01-13 | 88.600 | 88.600 | 85.700 | 86.600 | 86.600 | 2,205,048 |
| 2025-01-10 | 90.200 | 91.400 | 89.600 | 89.700 | 89.700 | 1,232,542 |
| 2025-01-09 | 94.500 | 94.500 | 90.500 | 90.700 | 90.700 | 1,916,577 |
| 2025-01-08 | 93.300 | 94.400 | 93.200 | 94.000 | 94.000 | 547,326 |
| 2025-01-07 | 95.600 | 96.000 | 93.600 | 93.600 | 93.600 | 840,828 |
| 2025-01-06 | 93.800 | 95.000 | 93.200 | 94.700 | 94.700 | 1,331,236 |
| 2025-01-03 | 92.900 | 95.400 | 92.900 | 93.000 | 93.000 | 1,947,738 |
| 2025-01-02 | 92.500 | 93.100 | 91.300 | 91.600 | 91.600 | 977,453 |
| 2024-12-31 | 91.800 | 92.500 | 91.300 | 92.500 | 92.500 | 1,069,474 |
| 2024-12-30 | 94.200 | 94.200 | 92.400 | 92.600 | 92.600 | 825,051 |
| 2024-12-27 | 94.300 | 94.500 | 93.700 | 94.100 | 94.100 | 565,003 |
| 2024-12-26 | 93.800 | 95.700 | 93.800 | 94.300 | 94.300 | 1,162,164 |
| 2024-12-25 | 93.000 | 93.600 | 92.800 | 93.200 | 93.200 | 541,439 |
| 2024-12-24 | 94.100 | 94.100 | 92.600 | 92.700 | 92.700 | 789,100 |
| 2024-12-23 | 92.200 | 93.800 | 92.200 | 93.000 | 93.000 | 1,063,548 |
| 2024-12-20 | 91.900 | 92.600 | 90.900 | 91.000 | 91.000 | 1,584,960 |
| 2024-12-19 | 91.900 | 93.000 | 91.700 | 91.900 | 91.900 | 1,255,095 |
| 2024-12-18 | 92.300 | 94.200 | 91.900 | 93.400 | 93.400 | 1,150,132 |
| 2024-12-17 | 92.100 | 94.300 | 92.100 | 92.200 | 92.200 | 1,515,257 |
| 2024-12-16 | 93.200 | 94.000 | 91.500 | 91.600 | 91.600 | 1,339,188 |
| 2024-12-13 | 94.400 | 94.500 | 92.400 | 93.000 | 93.000 | 1,598,082 |
| 2024-12-12 | 96.600 | 97.400 | 95.000 | 95.000 | 95.000 | 967,767 |
| 2024-12-11 | 96.500 | 97.800 | 95.600 | 96.100 | 96.100 | 1,105,215 |
| 2024-12-10 | 97.300 | 100.50 | 97.000 | 97.000 | 97.000 | 1,706,620 |
| 2024-12-09 | 99.200 | 100.50 | 97.600 | 97.600 | 97.600 | 1,731,479 |
| 2024-12-06 | 100.00 | 101.00 | 99.200 | 99.200 | 99.200 | 1,902,716 |
| 2024-12-05 | 103.50 | 106.00 | 100.50 | 100.50 | 100.50 | 6,620,705 |
| 2024-12-04 | 96.700 | 103.00 | 96.400 | 102.00 | 102.00 | 5,059,551 |
| 2024-12-03 | 95.400 | 97.600 | 95.100 | 96.700 | 96.700 | 1,716,208 |
| 2024-12-02 | 95.100 | 95.800 | 94.100 | 94.100 | 94.100 | 1,182,256 |
| 2024-11-29 | 92.600 | 94.400 | 91.500 | 94.200 | 94.200 | 819,468 |
| 2024-11-28 | 94.200 | 94.500 | 91.900 | 92.900 | 92.900 | 1,441,252 |
| 2024-11-27 | 97.200 | 97.200 | 94.100 | 94.100 | 94.100 | 1,252,236 |
| 2024-11-26 | 98.700 | 99.200 | 97.000 | 97.200 | 97.200 | 1,730,934 |
| 2024-11-25 | 97.600 | 98.500 | 97.000 | 98.300 | 98.300 | 1,348,941 |
| 2024-11-22 | 95.500 | 97.700 | 95.500 | 96.500 | 96.500 | 1,170,541 |
| 2024-11-21 | 94.000 | 95.600 | 93.800 | 94.900 | 94.900 | 864,580 |
| 2024-11-20 | 95.500 | 96.000 | 94.000 | 94.000 | 94.000 | 1,455,341 |
| 2024-11-19 | 94.200 | 95.600 | 93.800 | 95.500 | 95.500 | 1,119,514 |
| 2024-11-18 | 95.900 | 96.000 | 93.500 | 93.800 | 93.800 | 1,855,736 |
| 2024-11-15 | 96.500 | 98.400 | 95.600 | 95.900 | 95.900 | 1,597,935 |
| 2024-11-14 | 98.700 | 99.200 | 95.500 | 95.500 | 95.500 | 2,811,938 |
| 2024-11-13 | 98.900 | 99.400 | 97.200 | 98.600 | 98.600 | 1,460,856 |
| 2024-11-12 | 99.600 | 100.00 | 98.500 | 98.900 | 98.900 | 1,992,129 |
| 2024-11-11 | 101.00 | 101.50 | 100.00 | 101.00 | 101.00 | 863,368 |
| 2024-11-08 | 105.00 | 105.50 | 102.00 | 102.50 | 102.50 | 1,117,830 |
| 2024-11-07 | 100.50 | 105.00 | 100.50 | 103.50 | 103.50 | 1,719,379 |
| 2024-11-06 | 100.00 | 101.50 | 99.800 | 100.00 | 100.00 | 1,154,982 |
| 2024-11-05 | 100.50 | 101.50 | 99.800 | 99.800 | 99.800 | 1,556,146 |
| 2024-11-04 | 101.50 | 102.00 | 100.50 | 101.00 | 101.00 | 786,711 |
| 2024-11-01 | 98.500 | 102.00 | 98.400 | 102.00 | 102.00 | 1,781,636 |
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.