Walsin Technology Corporation (TPE:2492)
Taiwan · Delayed Price · Currency is TWD 286.00
+14.00 (5.15%)
Nov 13, 2026, 1:30 PM CST
Walsin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 284.50 | 299.00 | 281.00 | 286.00 | 286.00 | 5.15% | 27,466,209 |
| Nov 12, 2026 | 292.00 | 304.50 | 272.00 | 272.00 | 272.00 | -5.56% | 33,012,561 |
| Nov 11, 2026 | 295.00 | 307.00 | 277.00 | 288.00 | 288.00 | -0.17% | 45,607,861 |
| Nov 10, 2026 | 298.00 | 306.50 | 280.00 | 288.50 | 288.50 | 1.58% | 38,076,272 |
| Nov 9, 2026 | 263.00 | 284.00 | 261.00 | 284.00 | 284.00 | 9.86% | 12,060,644 |
| Nov 6, 2026 | 253.50 | 270.00 | 253.50 | 258.50 | 258.50 | -8.17% | 18,923,531 |
| Nov 5, 2026 | 303.00 | 306.50 | 281.00 | 281.50 | 281.50 | -9.78% | 24,373,780 |
| Nov 4, 2026 | 326.50 | 327.50 | 288.50 | 312.00 | 312.00 | -2.65% | 34,199,271 |
| Nov 3, 2026 | 344.50 | 361.00 | 320.50 | 320.50 | 320.50 | -9.97% | 25,473,056 |
| Nov 2, 2026 | 365.00 | 375.50 | 355.00 | 356.00 | 356.00 | -6.56% | 23,312,155 |
| Oct 30, 2026 | 399.00 | 400.00 | 381.00 | 381.00 | 381.00 | -9.93% | 34,899,467 |
| Oct 29, 2026 | 396.00 | 431.50 | 390.50 | 423.00 | 423.00 | 6.28% | 55,794,528 |
| Oct 28, 2026 | 393.00 | 401.00 | 382.00 | 398.00 | 398.00 | 6.85% | 26,354,249 |
| Oct 27, 2026 | 388.50 | 391.00 | 370.00 | 372.50 | 372.50 | 1.22% | 26,559,330 |
| Oct 22, 2026 | 415.00 | 422.00 | 365.00 | 368.00 | 368.00 | -9.25% | 56,103,198 |
| Oct 21, 2026 | 387.50 | 405.50 | 377.50 | 405.50 | 405.50 | 9.89% | 26,563,522 |
| Oct 20, 2026 | 366.00 | 393.50 | 362.50 | 369.00 | 369.00 | 1.37% | 35,893,432 |
| Oct 19, 2026 | 370.00 | 372.00 | 355.50 | 364.00 | 364.00 | -7.85% | 10,098,755 |
| Oct 16, 2026 | 414.00 | 418.00 | 385.00 | 395.00 | 395.00 | -2.59% | 7,255,360 |
| Oct 15, 2026 | 404.00 | 423.50 | 402.00 | 405.50 | 405.50 | -4.81% | 9,876,047 |
| Oct 14, 2026 | 401.00 | 426.00 | 395.00 | 426.00 | 426.00 | 8.67% | 11,053,930 |
| Oct 13, 2026 | 400.50 | 410.00 | 376.50 | 392.00 | 392.00 | -6.22% | 13,463,453 |
| Oct 12, 2026 | 415.00 | 422.50 | 408.00 | 418.00 | 418.00 | -0.48% | 22,669,341 |
| Oct 8, 2026 | 431.00 | 431.50 | 400.00 | 420.00 | 420.00 | -1.87% | 64,684,125 |
| Oct 7, 2026 | 389.00 | 428.00 | 388.00 | 428.00 | 428.00 | 9.88% | 53,327,805 |
| Oct 6, 2026 | 370.00 | 395.00 | 362.50 | 389.50 | 389.50 | 5.70% | 56,423,288 |
| Oct 5, 2026 | 377.50 | 396.00 | 365.00 | 368.50 | 368.50 | 1.94% | 95,779,681 |
| Oct 2, 2026 | 335.00 | 361.50 | 329.00 | 361.50 | 361.50 | 9.88% | 55,788,034 |
| Oct 1, 2026 | 302.50 | 329.00 | 302.50 | 329.00 | 329.00 | 9.85% | 51,670,689 |
| Sep 30, 2026 | 306.00 | 309.00 | 298.50 | 299.50 | 299.50 | -0.83% | 18,146,633 |
| Sep 29, 2026 | 313.00 | 321.00 | 299.00 | 302.00 | 302.00 | -3.05% | 31,201,956 |
| Sep 24, 2026 | 305.00 | 315.50 | 302.00 | 311.50 | 311.50 | 1.80% | 15,596,998 |
| Sep 23, 2026 | 314.50 | 322.50 | 304.00 | 306.00 | 306.00 | -1.61% | 19,018,789 |
| Sep 22, 2026 | 318.50 | 324.00 | 310.50 | 311.00 | 311.00 | 0.81% | 21,974,598 |
| Sep 21, 2026 | 311.50 | 326.00 | 307.50 | 308.50 | 308.50 | -0.32% | 22,904,042 |
| Sep 18, 2026 | 305.00 | 311.00 | 300.00 | 309.50 | 309.50 | 4.21% | 15,482,592 |
| Sep 17, 2026 | 309.00 | 314.50 | 295.00 | 297.00 | 297.00 | -3.41% | 21,569,767 |
| Sep 16, 2026 | 304.00 | 307.50 | 295.50 | 307.50 | 307.50 | 2.50% | 15,103,377 |
| Sep 15, 2026 | 305.50 | 315.50 | 300.00 | 300.00 | 300.00 | -1.80% | 21,610,352 |
| Sep 14, 2026 | 303.00 | 309.50 | 291.00 | 305.50 | 305.50 | -1.93% | 28,422,433 |
| Sep 11, 2026 | 320.50 | 340.00 | 310.00 | 311.50 | 311.50 | -6.74% | 57,397,388 |
| Sep 10, 2026 | 316.50 | 344.00 | 303.00 | 334.00 | 334.00 | 4.54% | 42,694,132 |
| Sep 9, 2026 | 319.00 | 323.00 | 312.00 | 319.50 | 319.50 | 0.31% | 26,073,976 |
| Sep 8, 2026 | 313.00 | 320.00 | 309.50 | 318.50 | 318.50 | -1.39% | 25,418,303 |
| Sep 7, 2026 | 310.00 | 328.00 | 309.50 | 323.00 | 323.00 | 8.21% | 47,400,166 |
| Sep 4, 2026 | 282.50 | 298.50 | 282.50 | 298.50 | 298.50 | 9.94% | 27,375,569 |
| Sep 3, 2026 | 295.50 | 296.00 | 270.00 | 271.50 | 271.50 | -7.34% | 22,304,424 |
| Sep 2, 2026 | 296.00 | 302.50 | 291.00 | 293.00 | 293.00 | -3.14% | 17,530,839 |
| Sep 1, 2026 | 295.50 | 317.00 | 294.00 | 302.50 | 302.50 | 2.54% | 35,972,775 |
| Aug 31, 2026 | 308.00 | 316.50 | 282.50 | 295.00 | 295.00 | -5.90% | 58,056,761 |