Walsin Lihwa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	41.30	41.30	38.25	39.55	39.55	-4.93%	70,754,422
Jun 4, 2026	42.30	44.00	41.60	41.60	41.60	-2.58%	112,532,724
Jun 3, 2026	41.55	43.40	40.70	42.70	42.70	5.56%	148,415,791
Jun 2, 2026	39.70	40.90	38.70	40.45	40.45	1.89%	81,787,873
Jun 1, 2026	39.30	41.40	38.30	39.70	39.70	2.45%	114,616,000
May 29, 2026	36.65	39.10	36.60	38.75	38.75	7.64%	102,863,600
May 28, 2026	37.50	38.10	35.80	36.00	36.00	-4.00%	46,519,470
May 27, 2026	38.00	38.20	36.45	37.50	37.50	0.94%	49,093,810
May 26, 2026	38.05	38.30	36.90	37.15	37.15	-2.11%	41,539,790
May 25, 2026	37.90	38.40	37.40	37.95	37.95	3.97%	69,693,060
May 22, 2026	35.70	37.10	35.30	36.50	36.50	2.82%	60,349,980
May 21, 2026	33.70	36.30	33.70	35.50	35.50	7.25%	61,994,600
May 20, 2026	33.50	33.75	32.85	33.10	33.10	-0.90%	21,555,060
May 19, 2026	34.70	34.85	33.25	33.40	33.40	-3.75%	29,205,000
May 18, 2026	34.55	34.80	33.10	34.70	34.70	-0.57%	31,426,550
May 15, 2026	36.05	36.35	34.75	34.90	34.90	-1.97%	49,836,000
May 14, 2026	35.80	36.70	34.60	35.60	35.60	1.14%	68,254,580
May 13, 2026	34.50	35.70	34.30	35.20	35.20	2.03%	57,385,060
May 12, 2026	35.30	35.30	33.70	34.50	34.50	-1.43%	42,785,350
May 11, 2026	34.40	35.30	33.65	35.00	35.00	3.70%	74,486,090
May 8, 2026	36.00	36.05	32.65	33.75	33.75	-5.86%	116,774,700
May 7, 2026	32.85	35.85	32.60	35.85	35.85	9.97%	105,026,300
May 6, 2026	33.00	33.25	32.25	32.60	32.60	0.62%	31,932,810
May 5, 2026	31.75	32.45	31.40	32.40	32.40	2.21%	19,916,470
May 4, 2026	30.60	32.50	30.50	31.70	31.70	5.14%	57,715,280
Apr 30, 2026	30.90	31.00	30.10	30.15	30.15	-1.95%	16,582,150
Apr 29, 2026	30.80	31.05	30.50	30.75	30.75	0.82%	13,294,510
Apr 28, 2026	30.55	30.80	30.20	30.50	30.50	1.67%	13,416,440
Apr 27, 2026	30.25	30.65	29.80	30.00	30.00	-0.33%	17,887,480
Apr 24, 2026	30.55	30.55	29.55	30.10	30.10	-0.82%	19,273,920
Apr 23, 2026	31.65	31.90	29.55	30.35	30.35	-3.96%	45,029,770
Apr 22, 2026	32.65	32.65	31.45	31.60	31.60	-3.22%	36,451,520
Apr 21, 2026	32.40	33.75	32.15	32.65	32.65	-2.97%	55,739,750
Apr 20, 2026	32.45	34.80	31.65	33.65	33.65	4.18%	70,155,500
Apr 17, 2026	32.40	32.60	31.70	32.30	32.30	0.62%	15,798,120
Apr 16, 2026	32.65	32.65	32.00	32.10	32.10	-0.93%	14,405,390
Apr 15, 2026	32.75	33.40	32.20	32.40	32.40	0.62%	33,145,920
Apr 14, 2026	32.40	32.90	32.10	32.20	32.20	1.90%	25,431,600
Apr 13, 2026	31.65	31.75	31.30	31.60	31.60	-0.16%	11,416,790
Apr 10, 2026	31.80	32.70	31.65	31.65	31.65	0.64%	22,114,320
Apr 9, 2026	32.40	32.40	31.20	31.45	31.45	-1.72%	14,021,450
Apr 8, 2026	30.90	32.40	30.90	32.00	32.00	6.14%	39,572,290
Apr 7, 2026	30.60	30.65	30.05	30.15	30.15	0.17%	10,283,470
Apr 2, 2026	31.00	31.20	30.00	30.10	30.10	-2.27%	15,067,170
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%	32,035,380
Mar 30, 2026	30.15	30.70	29.95	30.55	30.55	-0.65%	16,831,540
Mar 27, 2026	30.50	30.75	30.00	30.75	30.75	-1.44%	19,980,350
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%	21,417,790