Walsin Technology Corporation (TPE:2492)
Taiwan · Delayed Price · Currency is TWD 126.50
-10.00 (-7.33%)
Feb 2, 2026, 1:35 PM CST
Walsin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 139.50 | 142.00 | 135.00 | 136.50 | 136.50 | -2.85% | 11,625,568 |
| Jan 29, 2026 | 147.00 | 147.50 | 138.50 | 140.50 | 140.50 | -4.10% | 15,593,660 |
| Jan 28, 2026 | 155.00 | 155.50 | 145.00 | 146.50 | 146.50 | -3.93% | 18,172,681 |
| Jan 27, 2026 | 150.50 | 153.50 | 148.00 | 152.50 | 152.50 | 2.01% | 15,585,325 |
| Jan 26, 2026 | 154.50 | 155.50 | 148.00 | 149.50 | 149.50 | -2.61% | 18,360,490 |
| Jan 23, 2026 | 163.50 | 165.50 | 148.00 | 153.50 | 153.50 | -2.54% | 53,017,890 |
| Jan 22, 2026 | 150.50 | 157.50 | 150.50 | 157.50 | 157.50 | 9.76% | 15,552,685 |
| Jan 21, 2026 | 146.00 | 152.50 | 140.00 | 143.50 | 143.50 | -3.04% | 37,039,046 |
| Jan 20, 2026 | 146.00 | 148.50 | 141.50 | 148.00 | 148.00 | 1.02% | 38,241,924 |
| Jan 19, 2026 | 134.00 | 146.50 | 131.50 | 146.50 | 146.50 | 9.74% | 41,122,514 |
| Jan 16, 2026 | 135.00 | 136.00 | 128.50 | 133.50 | 133.50 | -0.37% | 15,123,000 |
| Jan 15, 2026 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | -0.37% | 17,618,642 |
| Jan 14, 2026 | 136.00 | 141.00 | 132.00 | 134.50 | 134.50 | 2.67% | 51,337,837 |
| Jan 13, 2026 | 126.00 | 131.00 | 123.50 | 131.00 | 131.00 | 4.80% | 14,816,098 |
| Jan 12, 2026 | 125.00 | 130.00 | 124.00 | 125.00 | 125.00 | 0.81% | 8,629,727 |
| Jan 9, 2026 | 123.50 | 126.00 | 120.00 | 124.00 | 124.00 | 1.22% | 9,011,470 |
| Jan 8, 2026 | 132.00 | 132.50 | 122.00 | 122.50 | 122.50 | -7.20% | 11,622,622 |
| Jan 7, 2026 | 130.00 | 134.00 | 128.00 | 132.00 | 132.00 | 1.93% | 21,729,520 |
| Jan 6, 2026 | 124.00 | 130.50 | 123.50 | 129.50 | 129.50 | 4.44% | 19,223,728 |
| Jan 5, 2026 | 126.50 | 128.00 | 122.00 | 124.00 | 124.00 | -0.40% | 17,278,126 |
| Jan 2, 2026 | 118.00 | 126.00 | 117.50 | 124.50 | 124.50 | 6.41% | 17,686,930 |
| Dec 31, 2025 | 115.00 | 118.00 | 114.50 | 117.00 | 117.00 | 1.30% | 3,817,777 |
| Dec 30, 2025 | 114.00 | 116.00 | 112.50 | 115.50 | 115.50 | 1.32% | 2,614,211 |
| Dec 29, 2025 | 117.50 | 118.50 | 114.00 | 114.00 | 114.00 | -2.15% | 3,492,668 |
| Dec 26, 2025 | 116.50 | 117.00 | 115.00 | 116.50 | 116.50 | 0.87% | 2,919,100 |
| Dec 24, 2025 | 116.50 | 119.50 | 115.00 | 115.50 | 115.50 | -0.43% | 4,268,730 |
| Dec 23, 2025 | 117.50 | 118.50 | 115.50 | 116.00 | 116.00 | -0.43% | 2,518,255 |
| Dec 22, 2025 | 116.00 | 117.00 | 115.50 | 116.50 | 116.50 | 1.30% | 2,297,468 |
| Dec 19, 2025 | 116.50 | 117.50 | 114.00 | 115.00 | 115.00 | 0.44% | 3,541,259 |
| Dec 18, 2025 | 113.00 | 116.50 | 113.00 | 114.50 | 114.50 | 0.88% | 3,574,804 |
| Dec 17, 2025 | 113.50 | 115.00 | 113.00 | 113.50 | 113.50 | - | 3,649,037 |
| Dec 16, 2025 | 116.00 | 116.50 | 111.00 | 113.50 | 113.50 | -2.99% | 5,546,517 |
| Dec 15, 2025 | 117.50 | 119.00 | 115.50 | 117.00 | 117.00 | -2.50% | 5,412,413 |
| Dec 12, 2025 | 122.00 | 122.50 | 119.00 | 120.00 | 120.00 | -0.83% | 6,250,754 |
| Dec 11, 2025 | 128.00 | 128.50 | 120.50 | 121.00 | 121.00 | -4.72% | 16,140,820 |
| Dec 10, 2025 | 120.00 | 129.50 | 119.50 | 127.00 | 127.00 | 6.72% | 27,528,530 |
| Dec 9, 2025 | 121.50 | 121.50 | 119.00 | 119.00 | 119.00 | -1.24% | 5,235,900 |
| Dec 8, 2025 | 120.00 | 121.00 | 118.00 | 120.50 | 120.50 | 0.42% | 5,453,953 |
| Dec 5, 2025 | 118.00 | 121.00 | 117.50 | 120.00 | 120.00 | 1.69% | 4,660,778 |
| Dec 4, 2025 | 118.50 | 121.00 | 117.00 | 118.00 | 118.00 | - | 6,912,620 |
| Dec 3, 2025 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 3.96% | 5,782,293 |
| 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% | 7,379,158 |
| 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% | 12,071,480 |
| Nov 20, 2025 | 122.00 | 124.50 | 119.00 | 121.50 | 121.50 | 2.97% | 15,226,370 |