Walsin Lihwa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.00	31.20	30.00	30.10	30.10	-2.27%	15,067,174
Apr 1, 2026	31.20	31.20	30.65	30.80	30.80	2.16%	13,733,580
Mar 31, 2026	31.00	31.75	30.00	30.15	30.15	-1.31%	32,035,382
Mar 30, 2026	30.15	30.70	29.95	30.55	30.55	-0.65%	16,831,542
Mar 27, 2026	30.50	30.75	30.00	30.75	30.75	-1.44%	19,980,356
Mar 26, 2026	32.20	32.40	31.20	31.20	31.20	-2.19%	16,694,670
Mar 25, 2026	31.10	31.90	31.05	31.90	31.90	5.28%	21,417,798
Mar 24, 2026	31.05	31.20	29.85	30.30	30.30	0.50%	27,098,052
Mar 23, 2026	30.90	30.90	30.00	30.15	30.15	-5.34%	31,560,960
Mar 20, 2026	32.80	32.80	31.35	31.85	31.85	-1.09%	30,043,378
Mar 19, 2026	33.50	33.50	31.95	32.20	32.20	-5.01%	50,156,719
Mar 18, 2026	34.20	34.70	33.65	33.90	33.90	0.30%	30,450,336
Mar 17, 2026	33.50	34.35	33.25	33.80	33.80	2.74%	32,595,583
Mar 16, 2026	32.45	33.00	32.05	32.90	32.90	2.65%	24,617,240
Mar 13, 2026	31.40	32.35	31.25	32.05	32.05	-	26,121,318
Mar 12, 2026	33.00	33.20	31.80	32.05	32.05	-4.19%	34,106,416
Mar 11, 2026	32.00	33.85	31.75	33.45	33.45	6.19%	35,040,108
Mar 10, 2026	31.40	31.75	31.10	31.50	31.50	3.28%	29,974,610
Mar 9, 2026	30.00	30.50	29.55	30.50	30.50	-6.87%	46,066,732
Mar 6, 2026	32.70	32.95	32.15	32.75	32.75	-0.91%	26,081,168
Mar 5, 2026	33.45	34.35	32.50	33.05	33.05	2.80%	41,996,187
Mar 4, 2026	34.40	34.75	32.05	32.15	32.15	-9.69%	58,082,710
Mar 3, 2026	36.25	37.50	35.55	35.60	35.60	-2.60%	47,818,221
Mar 2, 2026	35.00	37.10	34.70	36.55	36.55	-0.54%	45,280,244
Feb 26, 2026	36.45	37.00	35.95	36.75	36.75	1.80%	41,367,810
Feb 25, 2026	36.95	37.10	35.80	36.10	36.10	-1.90%	50,769,960
Feb 24, 2026	35.50	37.05	35.10	36.80	36.80	4.69%	60,522,320
Feb 23, 2026	35.35	35.95	35.00	35.15	35.15	1.30%	39,952,900
Feb 11, 2026	34.35	35.00	34.35	34.70	34.70	0.43%	29,728,584
Feb 10, 2026	36.05	36.10	34.45	34.55	34.55	-3.63%	46,210,911
Feb 9, 2026	35.60	36.45	35.05	35.85	35.85	4.22%	70,886,878
Feb 6, 2026	35.55	35.80	33.80	34.40	34.40	-5.10%	107,369,900
Feb 5, 2026	37.10	37.65	36.15	36.25	36.25	-3.72%	56,702,303
Feb 4, 2026	36.60	38.15	36.60	37.65	37.65	2.87%	82,618,340
Feb 3, 2026	39.40	40.05	36.25	36.60	36.60	-6.51%	209,507,200
Feb 2, 2026	41.45	41.85	39.15	39.15	39.15	-10.00%	184,489,264
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