Walsin Technology Corporation (TPE:2492)
Taiwan · Delayed Price · Currency is TWD 125.00
+0.50 (0.40%)
Jan 13, 2026, 10:04 AM CST
Walsin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |