Walsin Technology Corporation (TPE:2492)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
82.40
+0.60 (0.73%)
Aug 29, 2025, 2:38 PM CST

Walsin Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202582.8082.9081.7082.4082.400.73%623,634
Aug 28, 202582.1082.7081.5081.8081.800.25%1,007,577
Aug 27, 202581.1082.0081.1081.6081.600.62%767,654
Aug 26, 202581.6081.9081.1081.1081.10-0.98%704,303
Aug 25, 202581.9083.3081.7081.9081.900.12%1,159,744
Aug 22, 202581.5081.8080.5081.8081.800.74%771,866
Aug 21, 202580.1081.9080.0081.2081.202.40%985,127
Aug 20, 202580.8081.2079.0079.3079.30-1.98%1,310,489
Aug 19, 202581.4082.0080.9080.9080.90-0.86%637,474
Aug 18, 202580.6082.5080.2081.6081.600.99%1,187,567
Aug 15, 202580.8081.1079.9080.8080.80-1,082,497
Aug 14, 202581.1081.7080.8080.8080.80-0.25%766,331
Aug 13, 202580.9082.1080.4081.0081.000.87%1,125,946
Aug 12, 202580.5081.1080.2080.3080.30-0.25%762,797
Aug 11, 202581.0081.4079.9080.5080.50-0.86%896,907
Aug 8, 202583.6083.6081.1081.2081.20-4.47%3,606,370
Aug 7, 202586.9086.9085.0085.0085.00-0.93%900,877
Aug 6, 202587.0087.2085.8085.8085.80-1.04%870,676
Aug 5, 202585.7088.2085.7086.7086.702.00%1,824,368
Aug 4, 202584.4085.6083.5085.0085.00-0.47%687,351
Aug 1, 202583.5087.2082.3085.4085.400.59%1,438,135
Jul 31, 202586.0086.7084.6084.9084.90-1.62%912,360
Jul 30, 202586.4086.6085.1086.3086.300.94%736,318
Jul 29, 202585.8087.7085.5085.5085.50-0.58%1,160,786
Jul 28, 202586.0086.7084.7086.0086.001.06%900,147
Jul 25, 202585.8086.3085.0085.1085.10-1.16%733,951
Jul 24, 202586.8087.1085.2086.1086.10-0.81%798,561
Jul 23, 202584.6087.5084.5086.8086.803.09%1,648,473
Jul 22, 202586.8089.2083.5084.2084.20-2.77%3,942,594
Jul 21, 202583.9087.3083.9086.6086.603.22%1,949,766
Jul 18, 202584.4084.7083.5083.9083.90-0.12%829,269
Jul 17, 202582.5084.0082.2084.0084.001.82%1,179,745
Jul 16, 202581.1083.8080.8082.5082.502.61%2,377,121
Jul 15, 202578.6080.7078.4080.4080.401.52%752,792
Jul 14, 202579.8079.9078.5079.2079.20-0.50%497,209
Jul 11, 202579.5079.9078.7079.6079.600.51%505,226
Jul 10, 202579.5079.5078.2079.2079.200.64%611,036
Jul 9, 202578.0079.0077.9078.7078.70-1.99%654,186
Jul 8, 202581.5081.5079.9080.3077.90-0.99%1,116,176
Jul 7, 202582.0082.2080.3081.1078.67-0.61%522,369
Jul 4, 202584.6084.6081.6081.6079.16-2.28%706,742
Jul 3, 202582.8084.0082.5083.5081.001.95%953,529
Jul 2, 202582.2082.5081.5081.9079.450.24%436,759
Jul 1, 202581.6082.9081.6081.7079.250.49%737,057
Jun 30, 202582.3082.3080.7081.3078.87-1.22%608,152
Jun 27, 202581.8084.0081.6082.3079.841.35%1,303,094
Jun 26, 202580.6082.3080.6081.2078.770.74%728,011
Jun 25, 202581.0081.0079.9080.6078.190.88%516,567
Jun 24, 202578.1080.5078.1079.9077.512.70%928,250
Jun 23, 202577.1078.5076.3077.8075.47-1.02%817,971