Walsin Technology Corp historical data

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

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

← NewerPage 9 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.