Walsin Lihwa Corporation (TPE:1605)
Taiwan · Delayed Price · Currency is TWD 25.05
-1.15 (-4.39%)
Sep 26, 2025, 1:35 PM CST
Walsin Lihwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.50 | 27.35 | 25.05 | 25.05 | 25.05 | -4.39% | 244,769,550 |
| Sep 25, 2025 | 25.90 | 26.20 | 25.80 | 26.20 | 26.20 | 9.85% | 43,544,999 |
| Sep 24, 2025 | 24.05 | 24.30 | 23.65 | 23.85 | 23.85 | -0.83% | 18,740,481 |
| Sep 23, 2025 | 24.50 | 24.70 | 23.70 | 24.05 | 24.05 | -1.64% | 40,280,701 |
| Sep 22, 2025 | 24.10 | 25.00 | 23.85 | 24.45 | 24.45 | 3.16% | 69,377,295 |
| Sep 19, 2025 | 23.25 | 23.95 | 22.95 | 23.70 | 23.70 | 3.04% | 60,822,558 |
| Sep 18, 2025 | 22.60 | 23.30 | 22.60 | 23.00 | 23.00 | 1.55% | 27,620,128 |
| Sep 17, 2025 | 22.45 | 23.20 | 22.30 | 22.65 | 22.65 | 1.80% | 24,360,813 |
| Sep 16, 2025 | 22.40 | 22.50 | 22.20 | 22.25 | 22.25 | - | 6,581,585 |
| Sep 15, 2025 | 22.65 | 22.75 | 22.25 | 22.25 | 22.25 | -1.11% | 11,277,944 |
| Sep 12, 2025 | 22.50 | 23.00 | 22.45 | 22.50 | 22.50 | 1.35% | 16,619,152 |
| Sep 11, 2025 | 23.05 | 23.05 | 22.20 | 22.20 | 22.20 | -2.84% | 22,477,772 |
| Sep 10, 2025 | 22.30 | 23.30 | 22.15 | 22.85 | 22.85 | 3.16% | 38,346,048 |
| Sep 9, 2025 | 22.45 | 22.60 | 22.15 | 22.15 | 22.15 | -0.45% | 16,606,589 |
| Sep 8, 2025 | 22.55 | 23.00 | 22.15 | 22.25 | 22.25 | -4.51% | 53,131,157 |
| Sep 5, 2025 | 22.85 | 23.50 | 22.35 | 23.30 | 23.30 | -2.51% | 71,665,879 |
| Sep 4, 2025 | 21.95 | 23.90 | 21.90 | 23.90 | 23.90 | 9.89% | 44,758,180 |
| Sep 3, 2025 | 21.95 | 22.15 | 21.75 | 21.75 | 21.75 | -1.58% | 14,194,795 |
| Sep 2, 2025 | 22.70 | 22.80 | 21.90 | 22.10 | 22.10 | -1.78% | 14,588,653 |
| Sep 1, 2025 | 22.90 | 23.00 | 22.05 | 22.50 | 22.50 | -1.32% | 17,447,065 |
| 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 |