Walsin Lihwa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	40.20	40.30	39.10	39.10	39.10	-2.01%	23,709,247
Oct 7, 2026	38.75	40.35	38.70	39.90	39.90	2.97%	47,179,240
Oct 6, 2026	38.75	39.00	38.25	38.75	38.75	0.91%	14,150,569
Oct 5, 2026	39.05	39.35	38.40	38.40	38.40	-0.90%	23,323,207
Oct 2, 2026	38.35	39.50	38.35	38.75	38.75	0.52%	29,963,296
Oct 1, 2026	39.05	39.10	38.00	38.55	38.55	0.39%	34,858,990
Sep 30, 2026	36.80	38.80	36.75	38.40	38.40	5.64%	42,069,458
Sep 29, 2026	36.75	36.95	36.25	36.35	36.35	-0.82%	9,511,965
Sep 24, 2026	36.50	36.70	36.20	36.65	36.65	-	6,264,486
Sep 23, 2026	37.45	37.45	36.65	36.65	36.65	-0.95%	11,375,480
Sep 22, 2026	37.65	38.60	37.00	37.00	37.00	-0.27%	19,721,518
Sep 21, 2026	37.20	37.70	36.85	37.10	37.10	-0.13%	13,068,814
Sep 20, 2026	37.50	40.80	34.60	37.15	37.15	0.13%	2,140,223
Sep 18, 2026	37.50	37.55	36.65	37.10	37.10	-0.13%	31,549,223
Sep 17, 2026	37.35	37.55	36.85	37.15	37.15	1.09%	9,490,729
Sep 16, 2026	36.35	36.85	36.30	36.75	36.75	1.10%	8,691,663
Sep 15, 2026	37.00	37.00	36.20	36.35	36.35	-1.76%	12,337,053
Sep 14, 2026	37.00	37.20	36.30	37.00	37.00	-1.07%	15,139,205
Sep 11, 2026	37.10	37.75	37.00	37.40	37.40	-1.06%	11,202,902
Sep 10, 2026	38.10	38.35	37.65	37.80	37.80	-1.43%	11,717,903
Sep 9, 2026	38.25	38.75	38.00	38.35	38.35	0.66%	12,961,731
Sep 8, 2026	37.95	38.65	37.80	38.10	38.10	0.53%	14,978,729
Sep 7, 2026	38.80	38.90	37.85	37.90	37.90	-1.30%	14,416,827
Sep 4, 2026	38.45	38.90	37.35	38.40	38.40	2.13%	15,702,040
Sep 3, 2026	38.30	39.25	37.60	37.60	37.60	-1.57%	18,383,600
Sep 2, 2026	38.40	38.45	37.75	38.20	38.20	-1.42%	17,612,531
Sep 1, 2026	39.15	39.90	38.70	38.75	38.75	-1.15%	16,032,104
Aug 31, 2026	38.80	39.20	38.25	39.20	39.20	0.51%	22,240,545
Aug 28, 2026	39.45	39.65	38.65	39.00	39.00	0.26%	17,781,860
Aug 27, 2026	39.50	40.30	38.85	38.90	38.90	-1.27%	42,037,570
Aug 26, 2026	38.40	39.55	38.20	39.40	39.40	2.47%	27,490,805
Aug 25, 2026	38.00	38.50	37.15	38.45	38.45	0.92%	19,625,590
Aug 24, 2026	37.80	39.40	37.80	38.10	38.10	2.14%	31,595,100
Aug 21, 2026	36.80	37.45	36.30	37.30	37.30	1.22%	12,911,674
Aug 20, 2026	37.35	38.00	36.40	36.85	36.85	0.14%	17,642,502
Aug 19, 2026	36.65	36.95	36.00	36.80	36.80	-0.81%	19,171,050
Aug 18, 2026	38.30	38.50	37.00	37.10	37.10	-3.64%	21,510,529
Aug 17, 2026	38.70	38.70	37.60	38.50	38.50	-1.41%	26,730,860
Aug 14, 2026	40.00	40.50	38.55	39.05	39.05	-0.64%	41,914,939
Aug 13, 2026	40.30	41.00	39.15	39.30	39.30	-1.75%	57,957,213
Aug 12, 2026	38.50	41.00	38.30	40.00	40.00	4.44%	94,362,185
Aug 11, 2026	37.90	38.85	37.05	38.30	38.30	0.79%	50,213,216
Aug 10, 2026	35.95	38.00	35.95	38.00	38.00	9.99%	74,196,432
Aug 7, 2026	34.50	35.00	34.00	34.55	34.55	0.88%	16,295,227
Aug 6, 2026	34.65	35.00	34.05	34.25	34.25	-1.72%	14,025,243
Aug 5, 2026	34.50	35.65	34.40	34.85	34.85	3.26%	38,467,625
Aug 4, 2026	32.35	34.30	32.35	33.75	33.75	2.90%	22,515,258
Aug 3, 2026	31.15	33.20	31.10	32.80	32.80	4.29%	24,071,681
Jul 31, 2026	30.45	31.45	30.25	31.45	31.45	9.97%	26,265,054
Jul 30, 2026	29.00	29.80	28.35	28.60	28.60	-2.56%	21,256,398