Walsin Lihwa Corporation (LUX:WLSR1)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 12.20
0.00 (0.00%)
At close: Aug 14, 2026
LUX:WLSR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.17% | - |
| Jul 30, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Jul 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.23% | - |
| Jul 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -6.44% | - |
| Jul 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jul 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jul 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Jul 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jul 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.55% | - |
| Jul 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Jul 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -6.48% | - |
| Jul 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jul 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.81% | - |
| Jul 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jul 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Jul 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Jul 8, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 7, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -4.39% | - |
| Jul 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Jul 3, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jul 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 1, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.27% | - |
| Jun 30, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 5.41% | - |
| Jun 29, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jun 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -6.72% | - |
| Jun 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jun 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Jun 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -7.75% | - |
| Jun 22, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.88% | - |
| Jun 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jun 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Jun 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Jun 15, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 6.72% | - |
| 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% | - |