Walsin Lihwa Corporation (TPE:1605)
Taiwan · Delayed Price · Currency is TWD 21.50
-0.30 (-1.38%)
Aug 11, 2025, 10:54 AM CST
Everi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 21.75 | 22.25 | 21.55 | 21.80 | 21.80 | 0.46% | 15,688,296 |
| 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 |
| Jun 20, 2025 | 20.00 | 20.20 | 19.90 | 20.10 | 20.10 | 0.50% | 17,929,411 |
| Jun 19, 2025 | 20.55 | 20.70 | 19.95 | 20.00 | 20.00 | -2.20% | 12,437,267 |
| Jun 18, 2025 | 20.40 | 20.60 | 20.35 | 20.45 | 20.45 | 0.25% | 11,248,926 |
| Jun 17, 2025 | 21.00 | 21.20 | 20.40 | 20.40 | 20.40 | -2.16% | 17,834,565 |
| Jun 16, 2025 | 21.15 | 21.20 | 20.65 | 20.85 | 20.85 | -1.42% | 12,553,888 |
| Jun 13, 2025 | 21.25 | 21.75 | 21.05 | 21.15 | 21.15 | -1.63% | 12,645,465 |
| Jun 12, 2025 | 21.60 | 21.60 | 21.35 | 21.50 | 21.50 | -0.92% | 4,986,868 |
| Jun 11, 2025 | 21.60 | 21.75 | 21.35 | 21.70 | 21.70 | 0.93% | 9,378,018 |
| Jun 10, 2025 | 20.70 | 22.05 | 20.60 | 21.50 | 21.50 | 4.88% | 20,015,800 |
| Jun 9, 2025 | 21.10 | 21.15 | 20.45 | 20.50 | 20.50 | -3.07% | 10,930,567 |
| Jun 6, 2025 | 21.20 | 21.40 | 20.90 | 21.15 | 21.15 | -0.70% | 9,479,628 |
| Jun 5, 2025 | 21.30 | 21.45 | 21.00 | 21.30 | 21.30 | 0.47% | 6,054,888 |
| Jun 4, 2025 | 20.50 | 21.30 | 20.45 | 21.20 | 21.20 | 1.87% | 11,039,995 |
| Jun 3, 2025 | 20.76 | 20.96 | 20.61 | 20.81 | 20.31 | 0.48% | 10,072,072 |
| Jun 2, 2025 | 21.41 | 21.41 | 20.61 | 20.71 | 20.21 | -4.16% | 11,860,436 |