Walsin Technology Corporation (TPE:2492)
Taiwan · Delayed Price · Currency is TWD 422.00
+30.00 (7.65%)
Jun 5, 2026, 10:26 AM CST
Walsin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 392.00 | 405.00 | 392.00 | 404.00 | - | -4.49% | 2,076,370 |
| Jun 3, 2026 | 446.00 | 450.50 | 422.00 | 423.00 | 423.00 | -7.24% | 3,424,096 |
| Jun 2, 2026 | 391.00 | 456.00 | 374.50 | 456.00 | 456.00 | 9.62% | 8,894,706 |
| Jun 1, 2026 | 408.00 | 433.00 | 408.00 | 416.00 | 416.00 | 5.58% | 4,963,186 |
| May 29, 2026 | 410.00 | 411.50 | 384.00 | 394.00 | 394.00 | 1.03% | 4,526,922 |
| May 28, 2026 | 355.00 | 397.00 | 355.00 | 390.00 | 390.00 | 8.03% | 5,997,371 |
| May 27, 2026 | 345.00 | 361.00 | 345.00 | 361.00 | 361.00 | 9.89% | 5,324,682 |
| May 26, 2026 | 303.00 | 330.00 | 289.50 | 328.50 | 328.50 | 2.18% | 14,055,050 |
| May 25, 2026 | 306.00 | 321.50 | 306.00 | 321.50 | 321.50 | 9.91% | 5,847,721 |
| May 22, 2026 | 280.50 | 292.50 | 280.50 | 292.50 | 292.50 | 9.96% | 11,024,690 |
| May 21, 2026 | 259.50 | 266.00 | 259.50 | 266.00 | 266.00 | 9.92% | 7,192,627 |
| May 20, 2026 | 224.00 | 242.00 | 224.00 | 242.00 | 242.00 | 10.00% | 9,973,393 |
| May 19, 2026 | 213.00 | 222.00 | 213.00 | 220.00 | 220.00 | 1.15% | 8,932,066 |
| May 18, 2026 | 210.00 | 219.00 | 206.00 | 217.50 | 217.50 | 5.58% | 9,025,333 |
| May 15, 2026 | 215.00 | 222.50 | 204.50 | 206.00 | 206.00 | -6.36% | 12,674,620 |
| May 14, 2026 | 220.00 | 220.00 | 215.50 | 220.00 | 220.00 | 10.00% | 29,663,280 |
| May 13, 2026 | 184.50 | 205.00 | 181.50 | 200.00 | 200.00 | 6.10% | 56,730,670 |
| May 12, 2026 | 175.00 | 188.50 | 167.50 | 188.50 | 188.50 | 9.91% | 41,347,140 |
| May 11, 2026 | 158.50 | 171.50 | 151.50 | 171.50 | 171.50 | 9.94% | 30,310,510 |
| May 8, 2026 | 159.50 | 164.50 | 152.50 | 156.00 | 156.00 | -2.50% | 39,690,340 |
| May 7, 2026 | 150.00 | 161.50 | 146.50 | 160.00 | 160.00 | 8.84% | 41,249,190 |
| May 6, 2026 | 153.00 | 155.00 | 144.50 | 147.00 | 147.00 | -1.01% | 19,365,440 |
| May 5, 2026 | 138.00 | 149.50 | 137.00 | 148.50 | 148.50 | 7.22% | 18,326,900 |
| May 4, 2026 | 134.00 | 143.50 | 131.50 | 138.50 | 138.50 | 5.32% | 11,128,250 |
| Apr 30, 2026 | 134.50 | 136.50 | 131.00 | 131.50 | 131.50 | -2.23% | 9,215,847 |
| Apr 29, 2026 | 140.00 | 141.50 | 134.00 | 134.50 | 134.50 | -5.28% | 12,350,380 |
| Apr 28, 2026 | 130.50 | 142.00 | 129.50 | 142.00 | 142.00 | 9.65% | 8,863,372 |
| Apr 27, 2026 | 130.00 | 130.50 | 124.00 | 129.50 | 129.50 | -0.38% | 7,231,292 |
| Apr 24, 2026 | 131.00 | 133.00 | 127.00 | 130.00 | 130.00 | - | 4,973,465 |
| Apr 23, 2026 | 143.00 | 143.50 | 128.50 | 130.00 | 130.00 | -8.77% | 13,436,030 |
| Apr 22, 2026 | 149.00 | 149.00 | 142.00 | 142.50 | 142.50 | -4.36% | 9,659,090 |
| Apr 21, 2026 | 149.50 | 151.50 | 146.50 | 149.00 | 149.00 | -0.33% | 8,594,063 |
| Apr 20, 2026 | 148.00 | 152.00 | 146.50 | 149.50 | 149.50 | 1.70% | 11,547,190 |
| Apr 17, 2026 | 149.00 | 154.00 | 146.00 | 147.00 | 147.00 | -1.01% | 17,416,190 |
| Apr 16, 2026 | 143.50 | 154.00 | 138.50 | 148.50 | 148.50 | 2.77% | 20,871,920 |
| Apr 15, 2026 | 147.00 | 151.00 | 141.50 | 144.50 | 144.50 | 1.05% | 23,964,260 |
| Apr 14, 2026 | 138.00 | 146.00 | 137.00 | 143.00 | 143.00 | 5.15% | 25,782,290 |
| Apr 13, 2026 | 135.50 | 140.00 | 132.00 | 136.00 | 136.00 | 5.84% | 19,676,340 |
| Apr 10, 2026 | 126.50 | 131.50 | 126.00 | 128.50 | 128.50 | 4.05% | 8,700,780 |
| Apr 9, 2026 | 121.50 | 125.00 | 120.50 | 123.50 | 123.50 | 2.07% | 5,906,074 |
| Apr 8, 2026 | 117.50 | 122.50 | 117.00 | 121.00 | 121.00 | 6.14% | 7,556,098 |
| Apr 7, 2026 | 114.50 | 117.00 | 113.00 | 114.00 | 114.00 | - | 5,832,059 |
| Apr 2, 2026 | 120.00 | 120.50 | 114.00 | 114.00 | 114.00 | -3.39% | 6,454,502 |
| Apr 1, 2026 | 122.00 | 123.00 | 117.50 | 118.00 | 118.00 | 0.85% | 5,680,016 |
| Mar 31, 2026 | 124.50 | 126.00 | 116.50 | 117.00 | 117.00 | -6.02% | 6,897,274 |
| Mar 30, 2026 | 124.50 | 125.00 | 121.00 | 124.50 | 124.50 | -2.73% | 3,656,412 |
| Mar 27, 2026 | 124.00 | 128.50 | 122.50 | 128.00 | 128.00 | 1.19% | 3,908,410 |
| Mar 26, 2026 | 129.00 | 131.50 | 126.00 | 126.50 | 126.50 | -1.56% | 4,130,200 |
| Mar 25, 2026 | 127.50 | 130.00 | 127.00 | 128.50 | 128.50 | 3.63% | 4,078,190 |
| Mar 24, 2026 | 128.00 | 128.00 | 120.50 | 124.00 | 124.00 | 0.40% | 5,476,513 |