Walsin Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 370.00 | 372.00 | 355.50 | 364.00 | 364.00 | 10,064,453 |
| 2026-10-16 | 414.00 | 418.00 | 385.00 | 395.00 | 395.00 | 7,230,511 |
| 2026-10-15 | 404.00 | 423.50 | 402.00 | 405.50 | 405.50 | 9,381,923 |
| 2026-10-14 | 401.00 | 426.00 | 395.00 | 426.00 | 426.00 | 10,510,953 |
| 2026-10-13 | 400.50 | 410.00 | 376.50 | 392.00 | 392.00 | 12,742,246 |
| 2026-10-12 | 415.00 | 422.50 | 408.00 | 418.00 | 418.00 | 22,254,788 |
| 2026-10-08 | 431.00 | 431.50 | 400.00 | 420.00 | 420.00 | 63,435,921 |
| 2026-10-07 | 389.00 | 428.00 | 388.00 | 428.00 | 428.00 | 52,103,612 |
| 2026-10-06 | 370.00 | 395.00 | 362.50 | 389.50 | 389.50 | 55,511,824 |
| 2026-10-05 | 377.50 | 396.00 | 365.00 | 368.50 | 368.50 | 94,143,130 |
| 2026-10-02 | 335.00 | 361.50 | 329.00 | 361.50 | 361.50 | 54,913,644 |
| 2026-10-01 | 302.50 | 329.00 | 302.50 | 329.00 | 329.00 | 50,090,109 |
| 2026-09-30 | 306.00 | 309.00 | 298.50 | 299.50 | 299.50 | 17,402,133 |
| 2026-09-29 | 313.00 | 321.00 | 299.00 | 302.00 | 302.00 | 30,372,989 |
| 2026-09-24 | 305.00 | 315.50 | 302.00 | 311.50 | 311.50 | 15,348,567 |
| 2026-09-23 | 314.50 | 322.50 | 304.00 | 306.00 | 306.00 | 18,592,884 |
| 2026-09-22 | 318.50 | 324.00 | 310.50 | 311.00 | 311.00 | 21,537,231 |
| 2026-09-21 | 311.50 | 326.00 | 307.50 | 308.50 | 308.50 | 22,496,678 |
| 2026-09-18 | 305.00 | 311.00 | 300.00 | 309.50 | 309.50 | 15,179,444 |
| 2026-09-17 | 309.00 | 314.50 | 295.00 | 297.00 | 297.00 | 21,055,751 |
| 2026-09-16 | 304.00 | 307.50 | 295.50 | 307.50 | 307.50 | 14,880,174 |
| 2026-09-15 | 305.50 | 315.50 | 300.00 | 300.00 | 300.00 | 21,346,656 |
| 2026-09-14 | 303.00 | 309.50 | 291.00 | 305.50 | 305.50 | 27,879,761 |
| 2026-09-11 | 320.50 | 340.00 | 310.00 | 311.50 | 311.50 | 56,383,250 |
| 2026-09-10 | 316.50 | 344.00 | 303.00 | 334.00 | 334.00 | 41,974,523 |
| 2026-09-09 | 319.00 | 323.00 | 312.00 | 319.50 | 319.50 | 25,719,538 |
| 2026-09-08 | 313.00 | 320.00 | 309.50 | 318.50 | 318.50 | 24,951,161 |
| 2026-09-07 | 310.00 | 328.00 | 309.50 | 323.00 | 323.00 | 46,391,158 |
| 2026-09-04 | 282.50 | 298.50 | 282.50 | 298.50 | 298.50 | 26,586,494 |
| 2026-09-03 | 295.50 | 296.00 | 270.00 | 271.50 | 271.50 | 21,440,414 |
| 2026-09-02 | 296.00 | 302.50 | 291.00 | 293.00 | 293.00 | 17,052,969 |
| 2026-09-01 | 295.50 | 317.00 | 294.00 | 302.50 | 302.50 | 35,318,283 |
| 2026-08-31 | 308.00 | 316.50 | 282.50 | 295.00 | 295.00 | 57,051,575 |
| 2026-08-28 | 299.50 | 313.50 | 295.50 | 313.50 | 313.50 | 51,410,874 |
| 2026-08-27 | 274.50 | 290.00 | 264.50 | 285.00 | 285.00 | 31,706,402 |
| 2026-08-26 | 263.00 | 270.00 | 259.50 | 269.50 | 269.50 | 11,127,121 |
| 2026-08-25 | 262.50 | 268.00 | 251.00 | 268.00 | 268.00 | 11,683,880 |
| 2026-08-24 | 266.00 | 276.00 | 264.50 | 265.00 | 265.00 | 11,289,505 |
| 2026-08-21 | 274.00 | 277.00 | 262.50 | 266.00 | 266.00 | 24,110,287 |
| 2026-08-20 | 300.00 | 301.00 | 271.00 | 272.50 | 272.50 | 44,519,277 |
| 2026-08-19 | 270.00 | 308.50 | 270.00 | 298.00 | 298.00 | 45,934,057 |
| 2026-08-18 | 292.00 | 301.00 | 281.00 | 282.00 | 282.00 | 21,794,434 |
| 2026-08-17 | 298.00 | 299.50 | 288.00 | 291.50 | 291.50 | 26,333,732 |
| 2026-08-14 | 321.00 | 322.00 | 301.00 | 302.50 | 302.50 | 48,509,700 |
| 2026-08-13 | 299.00 | 316.50 | 298.00 | 316.50 | 316.50 | 26,307,883 |
| 2026-08-12 | 298.00 | 312.00 | 288.00 | 288.00 | 288.00 | 65,842,796 |
| 2026-08-11 | 271.00 | 300.50 | 270.00 | 300.50 | 300.50 | 53,571,548 |
| 2026-08-10 | 255.00 | 273.50 | 255.00 | 273.50 | 273.50 | 27,143,266 |
| 2026-08-07 | 254.50 | 259.00 | 243.50 | 251.00 | 251.00 | 11,096,586 |
| 2026-08-06 | 256.00 | 259.50 | 236.50 | 256.50 | 256.50 | 25,173,552 |
| 2026-08-05 | 274.00 | 283.50 | 254.00 | 259.50 | 259.50 | 43,161,665 |
| 2026-08-04 | 251.00 | 263.00 | 243.50 | 259.50 | 259.50 | 32,687,652 |
| 2026-08-03 | 226.50 | 239.50 | 226.50 | 239.50 | 239.50 | 2,196,001 |
| 2026-07-31 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1,428,533 |
| 2026-07-30 | 204.00 | 220.50 | 198.50 | 198.50 | 198.50 | 4,685,397 |
| 2026-07-29 | 234.50 | 234.50 | 220.50 | 220.50 | 220.50 | 1,570,361 |
| 2026-07-28 | 247.00 | 247.00 | 245.00 | 245.00 | 245.00 | 1,722,542 |
| 2026-07-27 | 270.00 | 272.00 | 247.00 | 272.00 | 272.00 | 3,157,769 |
| 2026-07-24 | 291.50 | 293.00 | 272.50 | 274.00 | 274.00 | 3,919,675 |
| 2026-07-23 | 293.00 | 300.00 | 282.00 | 300.00 | 300.00 | 5,290,862 |
Page 1 of 21 · 1,216 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.