Walsin Lihwa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	34.50	34.95	34.00	34.40	-	0.44%	10,935,498
Aug 6, 2026	34.65	35.00	34.05	34.25	34.25	-1.72%	14,025,240
Aug 5, 2026	34.50	35.65	34.40	34.85	34.85	3.26%	38,412,690
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%	21,178,670
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%	15,317,620
Jul 22, 2026	33.45	34.25	33.45	33.50	33.50	1.67%	15,386,270
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%	21,523,810
Jul 17, 2026	33.80	34.05	32.50	32.60	32.60	-6.19%	28,158,160
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%	16,170,300
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
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