Walsin Lihwa Corporation (LUX:WLSR1)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 12.70
+0.70 (5.83%)
At close: Oct 14, 2026
LUX:WLSR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 5.83% | - |
| Oct 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | - |
| Oct 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.28% | - |
| Oct 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Oct 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Oct 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Oct 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Oct 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Oct 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Sep 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 6.14% | - |
| Sep 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Sep 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Sep 22, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 18, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Sep 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Sep 15, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Sep 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Sep 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Sep 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Sep 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Sep 8, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Sep 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Sep 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Sep 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Sep 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Sep 1, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Aug 31, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Aug 28, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Aug 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Aug 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Aug 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Aug 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Aug 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Aug 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.13% | - |
| Aug 17, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Aug 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Aug 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Aug 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4.20% | - |
| Aug 11, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Aug 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 10.28% | - |
| Aug 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Aug 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Aug 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.85% | - |
| Aug 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Aug 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | - |