Walsin Lihwa Corporation (TPE:1605)
Taiwan · Delayed Price · Currency is TWD 29.40
-0.10 (-0.34%)
Dec 1, 2025, 1:30 PM CST
Walsin Lihwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 31.10 | 32.85 | 30.50 | 32.30 | 32.30 | 8.03% | 353,655,700 |
| Oct 8, 2025 | 28.25 | 30.40 | 28.15 | 29.90 | 29.90 | 7.75% | 295,646,400 |
| Oct 7, 2025 | 25.65 | 27.75 | 25.60 | 27.75 | 27.75 | 9.90% | 169,557,600 |
| Oct 3, 2025 | 25.50 | 25.55 | 25.20 | 25.25 | 25.25 | -0.98% | 23,373,120 |
| Oct 2, 2025 | 25.90 | 26.20 | 25.30 | 25.50 | 25.50 | - | 44,137,230 |
| Oct 1, 2025 | 26.00 | 26.45 | 25.45 | 25.50 | 25.50 | -1.73% | 73,128,040 |
| Sep 30, 2025 | 25.05 | 27.10 | 24.90 | 25.95 | 25.95 | 3.59% | 122,224,700 |
| Sep 26, 2025 | 26.50 | 27.35 | 25.05 | 25.05 | 25.05 | -4.39% | 245,208,000 |
| Sep 25, 2025 | 25.90 | 26.20 | 25.80 | 26.20 | 26.20 | 9.85% | 43,544,990 |
| Sep 24, 2025 | 24.05 | 24.30 | 23.65 | 23.85 | 23.85 | -0.83% | 18,740,480 |
| Sep 23, 2025 | 24.50 | 24.70 | 23.70 | 24.05 | 24.05 | -1.64% | 40,280,700 |
| Sep 22, 2025 | 24.10 | 25.00 | 23.85 | 24.45 | 24.45 | 3.16% | 69,377,290 |
| Sep 19, 2025 | 23.25 | 23.95 | 22.95 | 23.70 | 23.70 | 3.04% | 60,822,550 |
| Sep 18, 2025 | 22.60 | 23.30 | 22.60 | 23.00 | 23.00 | 1.55% | 27,620,120 |
| Sep 17, 2025 | 22.45 | 23.20 | 22.30 | 22.65 | 22.65 | 1.80% | 24,360,810 |