Walsin Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 103.00 | 104.00 | 100.50 | 101.00 | 101.00 | 1,884,540 |
| 2024-10-29 | 104.50 | 104.50 | 102.00 | 102.50 | 102.50 | 1,305,125 |
| 2024-10-28 | 105.50 | 106.00 | 104.00 | 105.00 | 105.00 | 810,361 |
| 2024-10-25 | 105.00 | 106.00 | 104.50 | 106.00 | 106.00 | 755,177 |
| 2024-10-24 | 105.00 | 106.00 | 104.50 | 104.50 | 104.50 | 853,414 |
| 2024-10-23 | 107.00 | 107.50 | 105.50 | 105.50 | 105.50 | 877,024 |
| 2024-10-22 | 107.50 | 107.50 | 106.00 | 107.50 | 107.50 | 822,042 |
| 2024-10-21 | 105.50 | 107.00 | 105.50 | 106.50 | 106.50 | 784,544 |
| 2024-10-18 | 107.00 | 107.50 | 105.00 | 105.00 | 105.00 | 780,360 |
| 2024-10-17 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 773,312 |
| 2024-10-16 | 104.50 | 105.50 | 104.00 | 104.50 | 104.50 | 1,041,436 |
| 2024-10-15 | 106.50 | 108.00 | 106.00 | 106.00 | 106.00 | 1,343,462 |
| 2024-10-14 | 104.50 | 105.50 | 103.50 | 105.00 | 105.00 | 1,494,180 |
| 2024-10-11 | 105.50 | 105.50 | 104.00 | 104.00 | 104.00 | 730,834 |
| 2024-10-09 | 106.00 | 107.00 | 104.50 | 104.50 | 104.50 | 843,755 |
| 2024-10-08 | 106.00 | 106.50 | 104.00 | 105.00 | 105.00 | 1,002,834 |
| 2024-10-07 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | 705,228 |
| 2024-10-04 | 106.50 | 107.50 | 105.00 | 105.50 | 105.50 | 885,661 |
| 2024-10-01 | 108.00 | 109.00 | 106.50 | 107.00 | 107.00 | 658,092 |
| 2024-09-30 | 109.50 | 110.00 | 107.50 | 108.00 | 108.00 | 846,165 |
| 2024-09-27 | 110.50 | 110.50 | 108.50 | 109.50 | 109.50 | 1,535,401 |
| 2024-09-26 | 112.00 | 113.00 | 109.00 | 109.50 | 109.50 | 4,014,171 |
| 2024-09-25 | 106.50 | 109.50 | 105.00 | 109.00 | 109.00 | 3,090,296 |
| 2024-09-24 | 106.00 | 108.00 | 104.50 | 107.50 | 107.50 | 1,493,139 |
| 2024-09-23 | 105.00 | 106.50 | 104.50 | 105.50 | 105.50 | 1,100,331 |
| 2024-09-20 | 105.00 | 105.50 | 103.50 | 104.00 | 104.00 | 1,329,428 |
| 2024-09-19 | 102.00 | 104.50 | 101.50 | 103.50 | 103.50 | 1,266,303 |
| 2024-09-18 | 103.00 | 103.50 | 100.50 | 101.00 | 101.00 | 1,112,968 |
| 2024-09-16 | 102.50 | 104.00 | 102.50 | 103.00 | 103.00 | 544,776 |
| 2024-09-13 | 103.00 | 103.50 | 102.00 | 102.50 | 102.50 | 716,134 |
| 2024-09-12 | 103.00 | 104.50 | 102.00 | 102.00 | 102.00 | 2,389,889 |
| 2024-09-11 | 98.100 | 101.00 | 98.100 | 99.500 | 99.500 | 1,271,401 |
| 2024-09-10 | 102.00 | 102.00 | 97.500 | 98.000 | 98.000 | 1,613,491 |
| 2024-09-09 | 98.700 | 101.00 | 98.600 | 100.50 | 100.50 | 1,333,407 |
| 2024-09-06 | 101.50 | 102.50 | 100.50 | 101.00 | 101.00 | 870,741 |
| 2024-09-05 | 103.50 | 104.00 | 100.50 | 100.50 | 100.50 | 1,482,027 |
| 2024-09-04 | 102.50 | 103.50 | 100.00 | 102.00 | 102.00 | 2,926,049 |
| 2024-09-03 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 946,086 |
| 2024-09-02 | 110.50 | 110.50 | 109.00 | 109.50 | 109.50 | 569,576 |
| 2024-08-30 | 110.00 | 111.00 | 109.00 | 110.50 | 110.50 | 1,318,802 |
| 2024-08-29 | 107.50 | 110.00 | 107.50 | 110.00 | 110.00 | 959,918 |
| 2024-08-28 | 110.00 | 110.00 | 107.50 | 108.00 | 108.00 | 858,182 |
| 2024-08-27 | 109.00 | 109.50 | 107.50 | 109.00 | 109.00 | 873,026 |
| 2024-08-26 | 108.50 | 110.50 | 108.00 | 109.00 | 109.00 | 1,279,582 |
| 2024-08-23 | 106.00 | 107.50 | 105.00 | 107.50 | 107.50 | 1,102,341 |
| 2024-08-22 | 107.50 | 108.00 | 106.00 | 106.50 | 106.50 | 1,325,836 |
| 2024-08-21 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 1,717,111 |
| 2024-08-20 | 109.50 | 110.50 | 108.50 | 108.50 | 108.50 | 1,506,470 |
| 2024-08-19 | 109.50 | 110.00 | 108.00 | 109.50 | 109.50 | 878,933 |
| 2024-08-16 | 109.00 | 111.00 | 108.50 | 109.00 | 109.00 | 2,044,692 |
| 2024-08-15 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 1,401,608 |
| 2024-08-14 | 108.00 | 110.00 | 107.50 | 109.00 | 109.00 | 2,114,123 |
| 2024-08-13 | 108.50 | 108.50 | 106.00 | 107.00 | 107.00 | 1,798,581 |
| 2024-08-12 | 106.00 | 108.00 | 106.00 | 106.50 | 106.50 | 1,352,739 |
| 2024-08-09 | 106.00 | 108.00 | 104.00 | 104.50 | 104.50 | 2,689,017 |
| 2024-08-08 | 103.00 | 105.00 | 102.00 | 102.50 | 102.50 | 1,825,640 |
| 2024-08-07 | 101.00 | 105.50 | 100.50 | 105.00 | 105.00 | 2,754,957 |
| 2024-08-06 | 104.50 | 105.50 | 95.100 | 101.00 | 101.00 | 4,279,283 |
| 2024-08-05 | 108.50 | 108.50 | 102.00 | 102.00 | 102.00 | 5,006,443 |
| 2024-08-02 | 115.00 | 116.50 | 112.50 | 113.00 | 113.00 | 2,818,726 |
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.