Walsin Lihwa Corporation (TPE:1605)
Taiwan · Delayed Price · Currency is TWD 22.80
-0.55 (-2.36%)
Aug 29, 2025, 1:30 PM CST
Walsin Lihwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.80 | 24.30 | 22.80 | 22.80 | 22.80 | -2.36% | 32,245,578 |
| Aug 28, 2025 | 23.40 | 23.75 | 23.20 | 23.35 | 23.35 | 0.65% | 18,642,438 |
| Aug 27, 2025 | 23.05 | 23.60 | 23.05 | 23.20 | 23.20 | 1.09% | 17,920,389 |
| Aug 26, 2025 | 23.55 | 23.55 | 22.75 | 22.95 | 22.95 | -1.71% | 16,828,564 |
| Aug 25, 2025 | 23.15 | 23.95 | 22.95 | 23.35 | 23.35 | 1.97% | 24,129,410 |
| Aug 22, 2025 | 22.80 | 23.25 | 22.60 | 22.90 | 22.90 | 0.66% | 18,886,732 |
| Aug 21, 2025 | 22.75 | 23.05 | 22.60 | 22.75 | 22.75 | 1.11% | 13,896,147 |
| Aug 20, 2025 | 23.30 | 23.30 | 22.50 | 22.50 | 22.50 | -3.43% | 22,219,599 |
| Aug 19, 2025 | 23.70 | 24.15 | 23.10 | 23.30 | 23.30 | -1.48% | 27,876,914 |
| Aug 18, 2025 | 23.15 | 24.45 | 23.05 | 23.65 | 23.65 | 3.05% | 46,716,100 |
| Aug 15, 2025 | 23.10 | 23.10 | 22.40 | 22.95 | 22.95 | -0.22% | 28,971,345 |
| Aug 14, 2025 | 22.00 | 23.35 | 22.00 | 23.00 | 23.00 | 5.02% | 53,856,940 |
| Aug 13, 2025 | 21.90 | 22.85 | 21.75 | 21.90 | 21.90 | 1.15% | 29,319,303 |
| Aug 12, 2025 | 21.50 | 22.00 | 21.50 | 21.65 | 21.65 | 0.70% | 11,317,769 |
| Aug 11, 2025 | 21.95 | 21.95 | 21.40 | 21.50 | 21.50 | -1.38% | 13,086,527 |
| Aug 8, 2025 | 21.75 | 22.25 | 21.55 | 21.80 | 21.80 | 0.46% | 16,377,279 |
| Aug 7, 2025 | 21.70 | 21.95 | 21.60 | 21.70 | 21.70 | 0.93% | 12,118,374 |
| Aug 6, 2025 | 21.40 | 21.70 | 21.35 | 21.50 | 21.50 | 0.23% | 11,111,717 |
| Aug 5, 2025 | 21.40 | 21.55 | 21.15 | 21.45 | 21.45 | 0.70% | 14,695,865 |
| Aug 4, 2025 | 21.30 | 21.30 | 20.90 | 21.30 | 21.30 | -1.16% | 17,553,714 |
| Aug 1, 2025 | 22.05 | 22.25 | 21.50 | 21.55 | 21.55 | -4.22% | 39,289,011 |
| Jul 31, 2025 | 23.65 | 23.70 | 22.00 | 22.50 | 22.50 | -1.75% | 107,765,179 |
| Jul 30, 2025 | 20.90 | 22.90 | 20.65 | 22.90 | 22.90 | 9.83% | 62,737,625 |
| Jul 29, 2025 | 21.05 | 21.35 | 20.80 | 20.85 | 20.85 | -0.71% | 7,038,258 |
| Jul 28, 2025 | 21.10 | 21.25 | 20.70 | 21.00 | 21.00 | 0.24% | 6,884,487 |
| Jul 25, 2025 | 21.30 | 21.45 | 20.90 | 20.95 | 20.95 | -1.64% | 8,627,611 |
| Jul 24, 2025 | 21.70 | 22.10 | 20.90 | 21.30 | 21.30 | -1.39% | 12,950,640 |
| Jul 23, 2025 | 20.80 | 21.70 | 20.75 | 21.60 | 21.60 | 4.35% | 19,633,639 |
| Jul 22, 2025 | 21.45 | 21.65 | 20.50 | 20.70 | 20.70 | -3.50% | 20,396,327 |
| Jul 21, 2025 | 20.70 | 21.50 | 20.60 | 21.45 | 21.45 | 4.38% | 25,792,130 |
| Jul 18, 2025 | 20.35 | 20.70 | 20.25 | 20.55 | 20.55 | 1.99% | 15,178,553 |
| Jul 17, 2025 | 19.70 | 20.30 | 19.70 | 20.15 | 20.15 | 2.81% | 12,514,957 |
| Jul 16, 2025 | 19.70 | 19.95 | 19.60 | 19.60 | 19.60 | -0.25% | 9,582,714 |
| Jul 15, 2025 | 19.70 | 20.00 | 19.60 | 19.65 | 19.65 | -1.26% | 8,543,048 |
| Jul 14, 2025 | 19.80 | 20.15 | 19.75 | 19.90 | 19.90 | 1.02% | 8,003,750 |
| Jul 11, 2025 | 19.50 | 19.90 | 19.35 | 19.70 | 19.70 | 1.55% | 11,311,712 |
| Jul 10, 2025 | 19.75 | 19.85 | 19.40 | 19.40 | 19.40 | -1.52% | 12,032,492 |
| Jul 9, 2025 | 21.00 | 21.05 | 19.70 | 19.70 | 19.70 | -0.25% | 37,286,985 |
| Jul 8, 2025 | 20.20 | 20.20 | 19.55 | 19.75 | 19.75 | -2.71% | 13,996,554 |
| Jul 7, 2025 | 20.70 | 20.70 | 20.20 | 20.30 | 20.30 | -1.69% | 6,995,943 |
| Jul 4, 2025 | 21.40 | 21.50 | 20.65 | 20.65 | 20.65 | -3.50% | 11,571,192 |
| Jul 3, 2025 | 21.25 | 21.60 | 21.20 | 21.40 | 21.40 | 1.66% | 10,167,331 |
| Jul 2, 2025 | 21.30 | 21.45 | 20.90 | 21.05 | 21.05 | -1.41% | 11,849,116 |
| Jul 1, 2025 | 21.60 | 21.95 | 21.35 | 21.35 | 21.35 | -1.16% | 13,448,914 |
| Jun 30, 2025 | 21.75 | 22.55 | 21.55 | 21.60 | 21.60 | -0.69% | 25,255,918 |
| Jun 27, 2025 | 21.20 | 23.00 | 21.15 | 21.75 | 21.75 | 0.69% | 71,228,060 |
| Jun 26, 2025 | 21.35 | 21.85 | 21.30 | 21.60 | 21.60 | 1.65% | 14,862,675 |
| Jun 25, 2025 | 21.55 | 21.70 | 21.20 | 21.25 | 21.25 | -0.70% | 15,876,043 |
| Jun 24, 2025 | 20.15 | 21.80 | 20.10 | 21.40 | 21.40 | 7.00% | 30,799,139 |
| Jun 23, 2025 | 20.00 | 20.10 | 19.30 | 20.00 | 20.00 | -0.50% | 14,098,076 |