Walsin Lihwa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	30.85	30.95	28.35	29.35	29.35	-4.08%	42,589,062
Jul 28, 2026	31.80	31.85	30.25	30.60	30.60	-6.28%	31,088,721
Jul 27, 2026	33.45	33.75	31.90	32.65	32.65	-0.61%	21,226,767
Jul 24, 2026	33.30	33.40	32.60	32.85	32.85	-2.38%	15,476,751
Jul 23, 2026	33.90	34.65	33.20	33.65	33.65	0.45%	15,343,771
Jul 22, 2026	33.45	34.25	33.45	33.50	33.50	1.67%	15,428,804
Jul 21, 2026	32.30	33.30	32.05	32.95	32.95	3.62%	17,261,551
Jul 20, 2026	33.25	33.25	31.10	31.80	31.80	-2.45%	21,523,818
Jul 17, 2026	33.80	34.05	32.50	32.60	32.60	-6.19%	28,250,357
Jul 16, 2026	34.85	35.15	34.30	34.75	34.75	-0.71%	10,217,659
Jul 15, 2026	33.80	35.45	33.80	35.00	35.00	5.26%	22,914,892
Jul 14, 2026	34.30	34.40	32.25	33.25	33.25	-1.92%	23,420,235
Jul 13, 2026	34.80	35.30	33.50	33.90	33.90	-1.45%	18,944,578
Jul 9, 2026	35.15	35.15	34.30	34.40	34.40	-1.29%	13,913,670
Jul 8, 2026	35.50	35.65	34.10	34.85	34.85	-0.57%	17,769,829
Jul 7, 2026	36.60	36.80	34.85	35.05	35.05	-4.10%	23,569,155
Jul 6, 2026	36.65	38.10	36.55	36.55	36.55	0.83%	29,312,334
Jul 3, 2026	35.30	36.75	35.15	36.25	36.25	1.97%	19,446,977
Jul 2, 2026	35.30	35.70	34.90	35.55	35.55	-0.56%	16,235,948
Jul 1, 2026	37.70	37.70	35.75	35.75	35.75	-3.90%	22,078,465
Jun 30, 2026	35.95	37.85	35.95	37.20	37.20	5.08%	26,789,585
Jun 29, 2026	35.70	36.10	35.10	35.40	35.40	-	17,681,140
Jun 26, 2026	37.60	37.60	35.35	35.40	35.40	-6.10%	43,243,213
Jun 25, 2026	38.60	39.70	37.65	37.70	37.70	-1.18%	31,695,308
Jun 24, 2026	37.15	38.40	36.60	38.15	38.15	0.93%	27,657,979
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