Walsin Technology Corporation (TPE:2492)
Taiwan · Delayed Price · Currency is TWD 118.00
+4.50 (3.96%)
At close: Dec 3, 2025
Walsin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 115.00 | 118.00 | 115.00 | 116.00 | - | 2.20% | 3,626,593 |
| Dec 2, 2025 | 115.00 | 116.00 | 113.00 | 113.50 | 113.50 | -1.30% | 3,984,120 |
| Dec 1, 2025 | 119.50 | 120.00 | 115.00 | 115.00 | 115.00 | -3.77% | 5,598,370 |
| Nov 28, 2025 | 122.50 | 124.00 | 118.50 | 119.50 | 119.50 | - | 10,562,000 |
| Nov 27, 2025 | 118.00 | 120.00 | 117.00 | 119.50 | 119.50 | 2.14% | 5,826,511 |
| Nov 26, 2025 | 118.00 | 118.50 | 116.00 | 117.00 | 117.00 | - | 4,889,527 |
| Nov 25, 2025 | 120.50 | 121.50 | 115.00 | 117.00 | 117.00 | -1.68% | 7,357,323 |
| Nov 24, 2025 | 120.00 | 121.00 | 117.50 | 119.00 | 119.00 | 0.42% | 6,870,290 |
| Nov 21, 2025 | 117.50 | 122.50 | 117.50 | 118.50 | 118.50 | -2.47% | 12,071,486 |
| Nov 20, 2025 | 122.00 | 124.50 | 119.00 | 121.50 | 121.50 | 2.97% | 15,226,370 |
| Nov 19, 2025 | 119.50 | 123.50 | 114.50 | 118.00 | 118.00 | -0.42% | 27,190,720 |
| Nov 18, 2025 | 116.50 | 125.00 | 116.50 | 118.50 | 118.50 | - | 24,887,960 |
| Nov 17, 2025 | 126.50 | 128.00 | 118.00 | 118.50 | 118.50 | -4.82% | 26,637,460 |
| Nov 14, 2025 | 129.50 | 134.50 | 124.00 | 124.50 | 124.50 | -4.60% | 70,282,670 |
| Nov 13, 2025 | 122.50 | 130.50 | 121.50 | 130.50 | 130.50 | 9.66% | 40,116,530 |
| Nov 12, 2025 | 118.50 | 121.00 | 116.00 | 119.00 | 119.00 | 1.28% | 12,219,680 |
| Nov 11, 2025 | 115.00 | 120.50 | 115.00 | 117.50 | 117.50 | 3.98% | 14,369,950 |
| Nov 10, 2025 | 117.50 | 117.50 | 111.50 | 113.00 | 113.00 | -3.83% | 9,370,744 |
| Nov 7, 2025 | 118.00 | 118.50 | 116.00 | 117.50 | 117.50 | -2.49% | 7,298,135 |
| Nov 6, 2025 | 117.50 | 120.50 | 115.00 | 120.50 | 120.50 | 3.43% | 8,624,820 |
| Nov 5, 2025 | 113.00 | 117.00 | 113.00 | 116.50 | 116.50 | -1.69% | 11,558,550 |
| Nov 4, 2025 | 125.00 | 125.00 | 117.50 | 118.50 | 118.50 | -4.05% | 14,142,130 |
| Nov 3, 2025 | 126.00 | 128.00 | 121.50 | 123.50 | 123.50 | -0.40% | 16,480,040 |
| Oct 31, 2025 | 128.00 | 129.00 | 123.50 | 124.00 | 124.00 | -3.13% | 13,568,930 |
| Oct 30, 2025 | 131.00 | 134.50 | 125.50 | 128.00 | 128.00 | -2.66% | 27,380,640 |
| Oct 29, 2025 | 141.50 | 144.50 | 130.50 | 131.50 | 131.50 | -4.71% | 42,168,470 |
| Oct 28, 2025 | 136.00 | 138.50 | 133.00 | 138.00 | 138.00 | 2.22% | 49,893,290 |
| Oct 27, 2025 | 134.50 | 135.00 | 132.00 | 135.00 | 135.00 | 9.76% | 37,752,390 |
| Oct 23, 2025 | 113.50 | 126.50 | 112.50 | 123.00 | 123.00 | 6.96% | 76,856,830 |
| Oct 22, 2025 | 113.50 | 116.50 | 113.00 | 115.00 | 115.00 | 1.32% | 21,585,350 |
| Oct 21, 2025 | 115.50 | 121.00 | 113.00 | 113.50 | 113.50 | - | 58,786,420 |
| Oct 20, 2025 | 106.00 | 113.50 | 104.50 | 113.50 | 113.50 | 9.66% | 39,775,330 |
| Oct 17, 2025 | 99.00 | 105.00 | 98.60 | 103.50 | 103.50 | 5.29% | 23,945,420 |
| Oct 16, 2025 | 95.50 | 99.70 | 95.50 | 98.30 | 98.30 | 3.36% | 4,985,641 |
| Oct 15, 2025 | 95.10 | 95.80 | 94.30 | 95.10 | 95.10 | 0.42% | 3,951,313 |
| Oct 14, 2025 | 100.00 | 101.00 | 94.10 | 94.70 | 94.70 | -4.63% | 12,155,980 |
| Oct 13, 2025 | 99.00 | 100.50 | 97.60 | 99.30 | 99.30 | -4.06% | 8,540,616 |
| Oct 9, 2025 | 105.00 | 106.00 | 103.00 | 103.50 | 103.50 | -0.48% | 7,718,382 |
| Oct 8, 2025 | 103.50 | 105.00 | 102.50 | 104.00 | 104.00 | 0.48% | 8,072,044 |
| Oct 7, 2025 | 101.00 | 106.00 | 100.50 | 103.50 | 103.50 | 0.98% | 15,611,350 |
| Oct 3, 2025 | 102.00 | 106.00 | 101.00 | 102.50 | 102.50 | 0.49% | 20,267,910 |
| Oct 2, 2025 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 9,620,296 |
| Oct 1, 2025 | 105.00 | 108.00 | 100.00 | 101.00 | 101.00 | -3.35% | 23,028,560 |
| Sep 30, 2025 | 104.00 | 106.00 | 101.00 | 104.50 | 104.50 | -0.95% | 22,204,170 |
| Sep 26, 2025 | 104.50 | 110.50 | 103.50 | 105.50 | 105.50 | 4.98% | 73,115,170 |
| Sep 25, 2025 | 108.00 | 109.00 | 98.80 | 100.50 | 100.50 | -8.22% | 29,237,010 |
| Sep 24, 2025 | 99.90 | 109.50 | 95.90 | 109.50 | 109.50 | 9.61% | 38,102,110 |
| Sep 23, 2025 | 105.00 | 105.00 | 98.80 | 99.90 | 99.90 | -4.86% | 26,669,390 |
| Sep 22, 2025 | 100.00 | 105.00 | 99.60 | 105.00 | 105.00 | 9.72% | 21,801,560 |
| Sep 19, 2025 | 87.80 | 95.70 | 86.60 | 95.70 | 95.70 | 10.00% | 9,611,416 |