Walsin Lihwa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	30.55	30.55	29.55	30.10	30.10	-0.82%	19,273,921
Apr 23, 2026	31.65	31.90	29.55	30.35	30.35	-3.96%	45,029,772
Apr 22, 2026	32.65	32.65	31.45	31.60	31.60	-3.22%	36,451,521
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
Mar 24, 2026	31.05	31.20	29.85	30.30	30.30	0.50%	27,098,050
Mar 23, 2026	30.90	30.90	30.00	30.15	30.15	-5.34%	31,560,960
Mar 20, 2026	32.80	32.80	31.35	31.85	31.85	-1.09%	30,043,370
Mar 19, 2026	33.50	33.50	31.95	32.20	32.20	-5.01%	50,156,710
Mar 18, 2026	34.20	34.70	33.65	33.90	33.90	0.30%	30,450,330
Mar 17, 2026	33.50	34.35	33.25	33.80	33.80	2.74%	32,595,580
Mar 16, 2026	32.45	33.00	32.05	32.90	32.90	2.65%	24,617,240
Mar 13, 2026	31.40	32.35	31.25	32.05	32.05	-	26,121,310
Mar 12, 2026	33.00	33.20	31.80	32.05	32.05	-4.19%	34,106,410
Mar 11, 2026	32.00	33.85	31.75	33.45	33.45	6.19%	35,040,100
Mar 10, 2026	31.40	31.75	31.10	31.50	31.50	3.28%	29,974,610
Mar 9, 2026	30.00	30.50	29.55	30.50	30.50	-6.87%	46,066,730
Mar 6, 2026	32.70	32.95	32.15	32.75	32.75	-0.91%	26,081,160
Mar 5, 2026	33.45	34.35	32.50	33.05	33.05	2.80%	41,996,180
Mar 4, 2026	34.40	34.75	32.05	32.15	32.15	-9.69%	58,082,710
Mar 3, 2026	36.25	37.50	35.55	35.60	35.60	-2.60%	47,818,220
Mar 2, 2026	35.00	37.10	34.70	36.55	36.55	-0.54%	45,280,240
Feb 26, 2026	36.45	37.00	35.95	36.75	36.75	1.80%	41,367,810
Feb 25, 2026	36.95	37.10	35.80	36.10	36.10	-1.90%	50,769,960
Feb 24, 2026	35.50	37.05	35.10	36.80	36.80	4.69%	60,522,320
Feb 23, 2026	35.35	35.95	35.00	35.15	35.15	1.30%	39,952,900
Feb 11, 2026	34.35	35.00	34.35	34.70	34.70	0.43%	29,728,580
Feb 10, 2026	36.05	36.10	34.45	34.55	34.55	-3.63%	46,210,910
Feb 9, 2026	35.60	36.45	35.05	35.85	35.85	4.22%	70,886,870
Feb 6, 2026	35.55	35.80	33.80	34.40	34.40	-5.10%	107,369,900
Feb 5, 2026	37.10	37.65	36.15	36.25	36.25	-3.72%	56,702,300
Feb 4, 2026	36.60	38.15	36.60	37.65	37.65	2.87%	82,827,600
Feb 3, 2026	39.40	40.05	36.25	36.60	36.60	-6.51%	209,507,200
Feb 2, 2026	41.45	41.85	39.15	39.15	39.15	-10.00%	184,489,200