Walsin Lihwa Corporation (LUX:WLSR1)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 11.90
+1.10 (10.19%)
At close: Jun 12, 2026
LUX:WLSR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 10.19% | - |
| Jun 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.87% | - |
| Jun 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | -5.17% | - |
| Jun 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | 2.65% | - |
| Jun 8, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | -9.60% | - |
| Jun 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.38 | -5.30% | - |
| Jun 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.07 | -2.94% | - |
| Jun 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | 5.43% | - |
| Jun 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | 1.57% | - |
| Jun 1, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | 2.42% | - |
| May 29, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.28 | 7.83% | - |
| May 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.39 | -3.36% | - |
| May 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | 0.85% | - |
| May 26, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.69 | -2.48% | - |
| May 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.98 | 4.31% | - |
| May 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | 3.57% | - |
| May 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | 6.67% | - |
| May 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | - | - |
| May 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | -4.55% | - |
| May 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | -0.90% | - |
| May 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | -1.77% | - |
| May 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | 0.89% | - |
| May 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | 2.75% | - |
| May 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | -2.68% | - |
| May 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | 3.70% | - |
| May 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | -5.26% | - |
| May 7, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | 9.62% | - |
| May 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | 0.97% | - |
| May 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | 3.00% | - |
| May 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | 4.71% | - |
| Apr 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | -1.55% | - |
| Apr 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | - | - |
| Apr 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | 1.57% | - |
| Apr 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | - | - |
| Apr 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | -0.52% | - |
| Apr 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | -4.00% | - |
| Apr 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | -3.85% | - |
| Apr 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | -2.80% | - |
| Apr 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.60 | 3.88% | - |
| Apr 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | 0.98% | - |
| Apr 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | - | - |
| Apr 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | - | - |
| Apr 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 2.51% | - |
| Apr 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | - | - |
| Apr 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | 0.51% | - |
| Apr 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | -1.98% | - |
| Apr 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 7.45% | - |
| Apr 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | - | - |
| Apr 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | -2.59% | - |
| Apr 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | 2.66% | - |