Walsin Lihwa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	36.05	36.35	34.75	34.90	34.90	-1.97%	49,718,315
May 14, 2026	35.80	36.70	34.60	35.60	35.60	1.14%	68,254,583
May 13, 2026	34.50	35.70	34.30	35.20	35.20	2.03%	57,385,069
May 12, 2026	35.30	35.30	33.70	34.50	34.50	-1.43%	42,785,355
May 11, 2026	34.40	35.30	33.65	35.00	35.00	3.70%	74,486,097
May 8, 2026	36.00	36.05	32.65	33.75	33.75	-5.86%	116,774,785
May 7, 2026	32.85	35.85	32.60	35.85	35.85	9.97%	105,026,332
May 6, 2026	33.00	33.25	32.25	32.60	32.60	0.62%	31,932,815
May 5, 2026	31.75	32.45	31.40	32.40	32.40	2.21%	19,916,478
May 4, 2026	30.60	32.50	30.50	31.70	31.70	5.14%	57,715,282
Apr 30, 2026	30.90	31.00	30.10	30.15	30.15	-1.95%	16,582,155
Apr 29, 2026	30.80	31.05	30.50	30.75	30.75	0.82%	13,294,512
Apr 28, 2026	30.55	30.80	30.20	30.50	30.50	1.67%	13,416,443
Apr 27, 2026	30.25	30.65	29.80	30.00	30.00	-0.33%	17,887,487
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%	55,739,751
Apr 20, 2026	32.45	34.80	31.65	33.65	33.65	4.18%	70,155,509
Apr 17, 2026	32.40	32.60	31.70	32.30	32.30	0.62%	15,798,128
Apr 16, 2026	32.65	32.65	32.00	32.10	32.10	-0.93%	14,405,399
Apr 15, 2026	32.75	33.40	32.20	32.40	32.40	0.62%	33,145,925
Apr 14, 2026	32.40	32.90	32.10	32.20	32.20	1.90%	25,431,604
Apr 13, 2026	31.65	31.75	31.30	31.60	31.60	-0.16%	11,416,796
Apr 10, 2026	31.80	32.70	31.65	31.65	31.65	0.64%	22,114,324
Apr 9, 2026	32.40	32.40	31.20	31.45	31.45	-1.72%	14,021,452
Apr 8, 2026	30.90	32.40	30.90	32.00	32.00	6.14%	39,572,297
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%	15,067,174
Apr 1, 2026	31.20	31.20	30.65	30.80	30.80	2.16%	13,733,587
Mar 31, 2026	31.00	31.75	30.00	30.15	30.15	-1.31%	32,035,382
Mar 30, 2026	30.15	30.70	29.95	30.55	30.55	-0.65%	16,831,542
Mar 27, 2026	30.50	30.75	30.00	30.75	30.75	-1.44%	19,980,356
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%	21,417,798
Mar 24, 2026	31.05	31.20	29.85	30.30	30.30	0.50%	27,098,052
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%	30,043,378
Mar 19, 2026	33.50	33.50	31.95	32.20	32.20	-5.01%	50,156,719
Mar 18, 2026	34.20	34.70	33.65	33.90	33.90	0.30%	30,450,336
Mar 17, 2026	33.50	34.35	33.25	33.80	33.80	2.74%	32,595,583
Mar 16, 2026	32.45	33.00	32.05	32.90	32.90	2.65%	24,617,241
Mar 13, 2026	31.40	32.35	31.25	32.05	32.05	-	26,121,318
Mar 12, 2026	33.00	33.20	31.80	32.05	32.05	-4.19%	34,106,416
Mar 11, 2026	32.00	33.85	31.75	33.45	33.45	6.19%	35,040,108
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%	46,066,732
Mar 6, 2026	32.70	32.95	32.15	32.75	32.75	-0.91%	26,081,168
Mar 5, 2026	33.45	34.35	32.50	33.05	33.05	2.80%	41,996,187
Mar 4, 2026	34.40	34.75	32.05	32.15	32.15	-9.69%	58,082,710