Walsin Lihwa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	30.10	30.20	28.95	29.05	29.05	-4.28%	74,242,790
Nov 18, 2025	30.80	31.55	30.05	30.35	30.35	-2.88%	121,045,400
Nov 17, 2025	33.00	33.95	31.15	31.25	31.25	-4.73%	202,911,900
Nov 14, 2025	34.10	35.35	32.70	32.80	32.80	-4.79%	342,138,500
Nov 13, 2025	31.70	34.45	31.45	34.45	34.45	9.89%	343,584,100
Nov 12, 2025	30.75	31.60	30.10	31.35	31.35	3.47%	109,738,200
Nov 11, 2025	29.70	31.10	29.50	30.30	30.30	2.36%	90,158,150
Nov 10, 2025	29.90	29.90	28.90	29.60	29.60	-0.17%	42,219,000
Nov 7, 2025	30.10	30.25	29.30	29.65	29.65	-2.63%	53,623,630
Nov 6, 2025	29.40	30.50	29.15	30.45	30.45	4.64%	69,867,760
Nov 5, 2025	28.00	29.10	27.60	29.10	29.10	1.22%	49,429,840
Nov 4, 2025	29.50	30.25	28.75	28.75	28.75	-1.20%	76,066,450
Nov 3, 2025	30.05	30.05	29.10	29.10	29.10	-2.68%	58,382,180
Oct 31, 2025	30.60	30.80	29.80	29.90	29.90	-2.29%	56,093,250
Oct 30, 2025	30.70	31.45	30.20	30.60	30.60	0.66%	98,812,420
Oct 29, 2025	31.00	31.10	30.40	30.40	30.40	-1.78%	54,014,270
Oct 28, 2025	31.05	31.90	30.20	30.95	30.95	1.64%	125,194,300
Oct 27, 2025	30.10	31.75	30.10	30.45	30.45	3.22%	176,780,100
Oct 23, 2025	30.00	30.00	29.15	29.50	29.50	-2.32%	62,715,810
Oct 22, 2025	29.60	30.40	29.45	30.20	30.20	2.03%	85,941,420
Oct 21, 2025	30.90	31.05	29.25	29.60	29.60	-3.11%	114,471,500
Oct 20, 2025	29.25	30.85	28.75	30.55	30.55	5.16%	160,159,200
Oct 17, 2025	29.20	30.05	28.85	29.05	29.05	-2.68%	122,218,400
Oct 16, 2025	27.45	29.85	27.45	29.85	29.85	9.94%	157,697,100
Oct 15, 2025	27.80	28.15	26.90	27.15	27.15	-2.69%	81,632,170
Oct 14, 2025	31.50	32.20	27.85	27.90	27.90	-9.71%	233,555,100
Oct 13, 2025	30.05	31.75	29.40	30.90	30.90	-4.33%	173,045,200