Walsin Lihwa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	44.90	46.50	43.30	43.50	43.50	-1.14%	350,274,424
Jan 29, 2026	44.00	44.50	41.50	44.00	44.00	2.33%	286,158,780
Jan 28, 2026	40.95	44.35	40.75	43.00	43.00	5.91%	260,944,518
Jan 27, 2026	40.65	41.40	40.00	40.60	40.60	1.00%	111,934,600
Jan 26, 2026	39.45	40.60	39.20	40.20	40.20	3.47%	96,824,830
Jan 23, 2026	39.40	39.75	38.25	38.85	38.85	-0.51%	66,987,300
Jan 22, 2026	40.05	40.65	38.65	39.05	39.05	-1.51%	122,318,073
Jan 21, 2026	42.00	42.60	39.05	39.65	39.65	-6.49%	160,574,690
Jan 20, 2026	41.55	43.05	41.00	42.40	42.40	0.83%	137,727,220
Jan 19, 2026	43.00	43.60	42.00	42.05	42.05	-2.10%	167,525,820
Jan 16, 2026	45.90	46.05	42.75	42.95	42.95	-3.05%	298,690,700
Jan 15, 2026	41.00	44.80	40.50	44.30	44.30	8.31%	364,482,486
Jan 14, 2026	41.95	42.00	40.15	40.90	40.90	-1.45%	175,745,200
Jan 13, 2026	40.00	41.80	38.20	41.50	41.50	4.93%	277,315,402
Jan 12, 2026	39.35	40.45	38.50	39.55	39.55	5.19%	241,477,642
Jan 9, 2026	38.45	38.50	34.95	37.60	37.60	-1.83%	153,666,727
Jan 8, 2026	39.80	40.50	37.45	38.30	38.30	-3.40%	189,964,266
Jan 7, 2026	37.30	39.65	37.30	39.65	39.65	9.99%	264,591,244
Jan 6, 2026	34.50	36.75	34.20	36.05	36.05	7.29%	217,071,602
Jan 5, 2026	33.50	34.70	33.25	33.60	33.60	2.13%	152,715,387
Jan 2, 2026	31.95	33.00	31.70	32.90	32.90	3.46%	73,283,070
Dec 31, 2025	32.80	33.10	31.80	31.80	31.80	0.16%	75,139,115
Dec 30, 2025	31.95	32.30	31.35	31.75	31.75	-1.70%	70,242,560
Dec 29, 2025	34.55	34.85	32.15	32.30	32.30	-3.44%	201,436,815
Dec 26, 2025	32.60	33.70	32.45	33.45	33.45	5.69%	201,756,824
Dec 24, 2025	31.45	33.00	31.25	31.65	31.65	3.60%	173,832,400
Dec 23, 2025	30.80	30.80	30.25	30.55	30.55	0.33%	24,919,150
Dec 22, 2025	30.10	30.80	30.05	30.45	30.45	1.84%	43,906,141
Dec 19, 2025	29.80	30.10	29.60	29.90	29.90	1.36%	32,571,880
Dec 18, 2025	29.60	29.95	29.45	29.50	29.50	-1.34%	22,743,990
Dec 17, 2025	30.40	30.80	29.70	29.90	29.90	1.53%	54,348,020
Dec 16, 2025	31.00	31.00	29.10	29.45	29.45	-4.69%	78,847,301
Dec 15, 2025	31.35	32.00	30.80	30.90	30.90	-2.98%	71,652,360
Dec 12, 2025	29.80	32.00	29.80	31.85	31.85	7.97%	130,253,713
Dec 11, 2025	30.20	30.35	29.25	29.50	29.50	-1.34%	34,798,598
Dec 10, 2025	30.75	30.90	29.90	29.90	29.90	-2.61%	39,307,478
Dec 9, 2025	31.15	31.70	30.70	30.70	30.70	-1.44%	47,514,600
Dec 8, 2025	30.00	31.30	29.75	31.15	31.15	2.64%	69,215,080
Dec 5, 2025	30.65	30.75	29.75	30.35	30.35	-0.98%	36,977,909
Dec 4, 2025	30.45	31.50	30.45	30.65	30.65	0.99%	67,636,090
Dec 3, 2025	30.45	30.65	30.05	30.35	30.35	1.34%	47,782,580
Dec 2, 2025	29.50	30.50	29.40	29.95	29.95	1.87%	58,217,280
Dec 1, 2025	29.65	30.05	29.35	29.40	29.40	-0.34%	48,838,319
Nov 28, 2025	29.60	29.90	29.30	29.50	29.50	1.03%	43,480,034
Nov 27, 2025	29.00	29.60	28.70	29.20	29.20	1.04%	46,628,407
Nov 26, 2025	29.40	30.00	28.85	28.90	28.90	-1.03%	41,133,378
Nov 25, 2025	29.40	29.70	28.85	29.20	29.20	1.21%	32,194,136
Nov 24, 2025	28.80	29.00	28.40	28.85	28.85	1.76%	35,077,360
Nov 21, 2025	28.75	29.25	28.20	28.35	28.35	-4.38%	56,120,270
Nov 20, 2025	30.05	30.70	29.00	29.65	29.65	2.07%	72,876,180