Walsin Lihwa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	38.60	39.70	37.65	37.95	-	-0.52%	26,734,562
Jun 24, 2026	37.15	38.40	36.60	38.15	38.15	0.93%	27,603,030
Jun 23, 2026	40.50	40.50	37.65	37.80	37.80	-7.24%	72,133,897
Jun 22, 2026	40.05	42.25	40.05	40.75	40.75	4.49%	91,792,161
Jun 18, 2026	39.20	40.45	38.40	39.00	39.00	0.78%	61,750,330
Jun 17, 2026	39.30	39.30	38.15	38.70	38.70	-1.15%	36,776,120
Jun 16, 2026	40.05	40.40	39.00	39.15	39.15	-2.13%	48,695,660
Jun 15, 2026	39.05	40.70	38.75	40.00	40.00	6.10%	74,844,970
Jun 12, 2026	35.30	37.70	35.30	37.70	37.70	9.91%	56,774,870
Jun 11, 2026	34.30	34.60	33.20	34.30	34.30	-	31,568,310
Jun 10, 2026	36.30	36.70	34.75	34.80	34.30	-4.66%	43,859,220
Jun 9, 2026	36.35	36.70	35.50	36.50	35.98	1.96%	45,361,586
Jun 8, 2026	35.65	36.45	35.60	35.80	35.29	-9.48%	93,563,224
Jun 5, 2026	41.30	41.30	38.25	39.55	38.98	-4.93%	70,754,420
Jun 4, 2026	42.30	44.00	41.60	41.60	41.00	-2.58%	112,532,700
Jun 3, 2026	41.55	43.40	40.70	42.70	42.09	5.56%	148,415,700
Jun 2, 2026	39.70	40.90	38.70	40.45	39.87	1.89%	81,787,870
Jun 1, 2026	39.30	41.40	38.30	39.70	39.13	2.45%	114,616,000
May 29, 2026	36.65	39.10	36.60	38.75	38.19	7.64%	102,863,600
May 28, 2026	37.50	38.10	35.80	36.00	35.48	-4.00%	46,519,470
May 27, 2026	38.00	38.20	36.45	37.50	36.96	0.94%	49,093,810
May 26, 2026	38.05	38.30	36.90	37.15	36.62	-2.11%	41,539,790
May 25, 2026	37.90	38.40	37.40	37.95	37.40	3.97%	69,693,060
May 22, 2026	35.70	37.10	35.30	36.50	35.98	2.82%	60,349,980
May 21, 2026	33.70	36.30	33.70	35.50	34.99	7.25%	61,994,600
May 20, 2026	33.50	33.75	32.85	33.10	32.62	-0.90%	21,555,060
May 19, 2026	34.70	34.85	33.25	33.40	32.92	-3.75%	29,205,000
May 18, 2026	34.55	34.80	33.10	34.70	34.20	-0.57%	31,426,550
May 15, 2026	36.05	36.35	34.75	34.90	34.40	-1.97%	49,836,000
May 14, 2026	35.80	36.70	34.60	35.60	35.09	1.14%	68,254,580
May 13, 2026	34.50	35.70	34.30	35.20	34.69	2.03%	57,385,060
May 12, 2026	35.30	35.30	33.70	34.50	34.00	-1.43%	42,785,350
May 11, 2026	34.40	35.30	33.65	35.00	34.50	3.70%	74,486,090
May 8, 2026	36.00	36.05	32.65	33.75	33.27	-5.86%	116,774,700
May 7, 2026	32.85	35.85	32.60	35.85	35.33	9.97%	105,026,300
May 6, 2026	33.00	33.25	32.25	32.60	32.13	0.62%	31,932,810
May 5, 2026	31.75	32.45	31.40	32.40	31.93	2.21%	19,916,470
May 4, 2026	30.60	32.50	30.50	31.70	31.24	5.14%	57,715,280
Apr 30, 2026	30.90	31.00	30.10	30.15	29.72	-1.95%	16,582,150
Apr 29, 2026	30.80	31.05	30.50	30.75	30.31	0.82%	13,294,510
Apr 28, 2026	30.55	30.80	30.20	30.50	30.06	1.67%	13,416,440
Apr 27, 2026	30.25	30.65	29.80	30.00	29.57	-0.33%	17,887,480
Apr 24, 2026	30.55	30.55	29.55	30.10	29.67	-0.82%	19,273,920
Apr 23, 2026	31.65	31.90	29.55	30.35	29.91	-3.96%	45,029,770
Apr 22, 2026	32.65	32.65	31.45	31.60	31.15	-3.22%	36,451,520
Apr 21, 2026	32.40	33.75	32.15	32.65	32.18	-2.97%	55,739,750
Apr 20, 2026	32.45	34.80	31.65	33.65	33.17	4.18%	70,155,500
Apr 17, 2026	32.40	32.60	31.70	32.30	31.84	0.62%	15,798,120
Apr 16, 2026	32.65	32.65	32.00	32.10	31.64	-0.93%	14,405,390
Apr 15, 2026	32.75	33.40	32.20	32.40	31.93	0.62%	33,145,920