Walsin Lihwa Corporation (LUX:WLSR1)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 8.20
-0.40 (-4.65%)
At close: Sep 26, 2025
Walsin Lihwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.27% | - |
| Sep 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.65% | - |
| Sep 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 9.55% | - |
| Sep 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Sep 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Sep 22, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.18% | - |
| Sep 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | - |
| Sep 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Sep 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Sep 16, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Sep 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Sep 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Sep 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | - |
| Sep 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Sep 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Sep 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.92% | - |
| Sep 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Sep 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 9.86% | - |
| Sep 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Sep 2, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Sep 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Aug 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Aug 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Aug 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Aug 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Aug 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Aug 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Aug 21, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Aug 20, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.87% | - |
| Aug 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Aug 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | - |
| Aug 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.79% | - |
| Aug 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Aug 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Aug 8, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Aug 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Aug 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Aug 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Aug 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Jul 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Jul 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 9.22% | - |
| Jul 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Jul 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Jul 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Jul 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 4.26% | - |
| Jul 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |