Walsin Technology Corporation (TPE:2492)
Taiwan · Delayed Price · Currency is TWD 104.50
-1.00 (-0.95%)
Sep 30, 2025, 2:38 PM CST
Walsin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 104.00 | 106.00 | 101.00 | 102.50 | 102.50 | -2.84% | 16,501,873 |
| Sep 26, 2025 | 104.50 | 110.50 | 103.50 | 105.50 | 105.50 | 4.98% | 73,115,176 |
| Sep 25, 2025 | 108.00 | 109.00 | 98.80 | 100.50 | 100.50 | -8.22% | 29,237,019 |
| 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% | 26,669,398 |
| Sep 22, 2025 | 100.00 | 105.00 | 99.60 | 105.00 | 105.00 | 9.72% | 21,801,566 |
| Sep 19, 2025 | 87.80 | 95.70 | 86.60 | 95.70 | 95.70 | 10.00% | 9,611,416 |
| Sep 18, 2025 | 85.20 | 87.00 | 84.60 | 87.00 | 87.00 | 2.84% | 2,818,403 |
| Sep 17, 2025 | 84.90 | 86.90 | 84.40 | 84.60 | 84.60 | 0.36% | 4,553,720 |
| Sep 16, 2025 | 83.10 | 84.40 | 82.70 | 84.30 | 84.30 | 2.43% | 2,324,822 |
| Sep 15, 2025 | 83.10 | 83.70 | 81.60 | 82.30 | 82.30 | -2.14% | 1,940,342 |
| Sep 12, 2025 | 81.40 | 85.50 | 80.50 | 84.10 | 84.10 | 5.12% | 6,301,293 |
| Sep 11, 2025 | 81.50 | 81.50 | 80.00 | 80.00 | 80.00 | -1.96% | 838,531 |
| Sep 10, 2025 | 81.50 | 81.90 | 80.60 | 81.60 | 81.60 | -0.12% | 906,596 |
| Sep 9, 2025 | 81.80 | 82.50 | 81.10 | 81.70 | 81.70 | 0.49% | 667,063 |
| Sep 8, 2025 | 80.50 | 82.30 | 80.50 | 81.30 | 81.30 | 0.99% | 863,209 |
| Sep 5, 2025 | 80.70 | 80.70 | 79.40 | 80.50 | 80.50 | 1.00% | 706,061 |
| Sep 4, 2025 | 79.50 | 80.50 | 79.20 | 79.70 | 79.70 | 0.89% | 922,330 |
| Sep 3, 2025 | 79.50 | 80.00 | 79.00 | 79.00 | 79.00 | -0.63% | 1,023,610 |
| Sep 2, 2025 | 81.40 | 81.50 | 79.20 | 79.50 | 79.50 | -0.75% | 745,605 |
| Sep 1, 2025 | 82.40 | 82.50 | 79.60 | 80.10 | 80.10 | -2.79% | 1,583,140 |
| Aug 29, 2025 | 82.80 | 82.90 | 81.70 | 82.40 | 82.40 | 0.73% | 658,647 |
| Aug 28, 2025 | 82.10 | 82.70 | 81.50 | 81.80 | 81.80 | 0.25% | 1,007,577 |
| Aug 27, 2025 | 81.10 | 82.00 | 81.10 | 81.60 | 81.60 | 0.62% | 767,654 |
| Aug 26, 2025 | 81.60 | 81.90 | 81.10 | 81.10 | 81.10 | -0.98% | 704,303 |
| Aug 25, 2025 | 81.90 | 83.30 | 81.70 | 81.90 | 81.90 | 0.12% | 1,159,744 |
| Aug 22, 2025 | 81.50 | 81.80 | 80.50 | 81.80 | 81.80 | 0.74% | 771,866 |
| Aug 21, 2025 | 80.10 | 81.90 | 80.00 | 81.20 | 81.20 | 2.40% | 985,127 |
| Aug 20, 2025 | 80.80 | 81.20 | 79.00 | 79.30 | 79.30 | -1.98% | 1,310,489 |
| Aug 19, 2025 | 81.40 | 82.00 | 80.90 | 80.90 | 80.90 | -0.86% | 637,474 |
| Aug 18, 2025 | 80.60 | 82.50 | 80.20 | 81.60 | 81.60 | 0.99% | 1,187,567 |
| Aug 15, 2025 | 80.80 | 81.10 | 79.90 | 80.80 | 80.80 | - | 1,082,497 |
| Aug 14, 2025 | 81.10 | 81.70 | 80.80 | 80.80 | 80.80 | -0.25% | 766,331 |
| Aug 13, 2025 | 80.90 | 82.10 | 80.40 | 81.00 | 81.00 | 0.87% | 1,125,946 |
| Aug 12, 2025 | 80.50 | 81.10 | 80.20 | 80.30 | 80.30 | -0.25% | 762,797 |
| Aug 11, 2025 | 81.00 | 81.40 | 79.90 | 80.50 | 80.50 | -0.86% | 896,907 |
| Aug 8, 2025 | 83.60 | 83.60 | 81.10 | 81.20 | 81.20 | -4.47% | 3,606,370 |
| Aug 7, 2025 | 86.90 | 86.90 | 85.00 | 85.00 | 85.00 | -0.93% | 900,877 |
| Aug 6, 2025 | 87.00 | 87.20 | 85.80 | 85.80 | 85.80 | -1.04% | 870,676 |
| Aug 5, 2025 | 85.70 | 88.20 | 85.70 | 86.70 | 86.70 | 2.00% | 1,824,368 |
| Aug 4, 2025 | 84.40 | 85.60 | 83.50 | 85.00 | 85.00 | -0.47% | 687,351 |
| Aug 1, 2025 | 83.50 | 87.20 | 82.30 | 85.40 | 85.40 | 0.59% | 1,438,135 |
| Jul 31, 2025 | 86.00 | 86.70 | 84.60 | 84.90 | 84.90 | -1.62% | 912,360 |
| Jul 30, 2025 | 86.40 | 86.60 | 85.10 | 86.30 | 86.30 | 0.94% | 736,318 |
| Jul 29, 2025 | 85.80 | 87.70 | 85.50 | 85.50 | 85.50 | -0.58% | 1,160,786 |
| Jul 28, 2025 | 86.00 | 86.70 | 84.70 | 86.00 | 86.00 | 1.06% | 900,147 |
| Jul 25, 2025 | 85.80 | 86.30 | 85.00 | 85.10 | 85.10 | -1.16% | 733,951 |
| Jul 24, 2025 | 86.80 | 87.10 | 85.20 | 86.10 | 86.10 | -0.81% | 798,561 |
| Jul 23, 2025 | 84.60 | 87.50 | 84.50 | 86.80 | 86.80 | 3.09% | 1,648,473 |
| Jul 22, 2025 | 86.80 | 89.20 | 83.50 | 84.20 | 84.20 | -2.77% | 3,942,594 |