Walsin Technology Corporation (TPE:2492)
Taiwan · Delayed Price · Currency is TWD 379.00
-11.00 (-2.82%)
Jul 15, 2026, 1:30 PM CST
Walsin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 395.00 | 395.00 | 370.50 | 378.50 | - | -2.95% | 20,414,084 |
| Jul 14, 2026 | 406.00 | 422.50 | 377.50 | 390.00 | 390.00 | -6.92% | 25,184,966 |
| Jul 13, 2026 | 473.50 | 478.50 | 419.00 | 419.00 | 419.00 | -9.99% | 16,899,590 |
| Jul 9, 2026 | 481.00 | 505.00 | 462.00 | 465.50 | 465.50 | -1.27% | 13,782,890 |
| Jul 8, 2026 | 510.00 | 511.00 | 452.50 | 474.00 | 471.50 | -5.58% | 23,886,204 |
| Jul 7, 2026 | 557.00 | 565.00 | 502.00 | 502.00 | 499.35 | -9.87% | 1,961,509 |
| Jul 6, 2026 | 590.00 | 590.00 | 530.00 | 557.00 | 554.06 | -1.07% | 1,492,056 |
| Jul 3, 2026 | 540.00 | 584.00 | 532.00 | 563.00 | 560.03 | 0.36% | 2,138,495 |
| Jul 2, 2026 | 581.00 | 595.00 | 561.00 | 561.00 | 558.04 | -6.97% | 1,657,205 |
| Jul 1, 2026 | 598.00 | 611.00 | 598.00 | 603.00 | 599.82 | 6.73% | 4,309,018 |
| Jun 30, 2026 | 529.00 | 565.00 | 529.00 | 565.00 | 562.02 | 9.92% | 2,030,217 |
| Jun 29, 2026 | 534.00 | 540.00 | 487.00 | 514.00 | 511.29 | -4.81% | 4,254,951 |
| Jun 26, 2026 | 579.00 | 585.00 | 540.00 | 540.00 | 537.15 | -9.85% | 3,367,708 |
| Jun 25, 2026 | 605.00 | 605.00 | 580.00 | 599.00 | 595.84 | 1.53% | 2,300,664 |
| Jun 24, 2026 | 554.00 | 597.00 | 553.00 | 590.00 | 586.88 | 2.25% | 3,618,797 |
| Jun 23, 2026 | 645.00 | 645.00 | 570.00 | 577.00 | 573.95 | -6.48% | 39,042,213 |
| Jun 22, 2026 | 616.00 | 617.00 | 575.00 | 617.00 | 613.74 | 9.98% | 20,258,065 |
| Jun 18, 2026 | 537.00 | 590.00 | 501.00 | 561.00 | 558.04 | 3.51% | 68,093,740 |
| Jun 17, 2026 | 487.50 | 542.00 | 487.50 | 542.00 | 539.14 | 9.72% | 5,978,478 |
| Jun 16, 2026 | 460.00 | 494.00 | 460.00 | 494.00 | 491.39 | 9.90% | 6,902,708 |
| Jun 15, 2026 | 445.00 | 449.50 | 445.00 | 449.50 | 447.13 | 9.90% | 2,578,977 |
| Jun 12, 2026 | 457.50 | 457.50 | 409.00 | 409.00 | 406.84 | -2.04% | 4,205,903 |
| Jun 11, 2026 | 408.00 | 417.50 | 371.50 | 417.50 | 415.30 | 2.45% | 4,237,024 |
| Jun 10, 2026 | 450.00 | 482.50 | 407.50 | 407.50 | 405.35 | -7.39% | 5,260,917 |
| Jun 9, 2026 | 410.50 | 440.00 | 410.50 | 440.00 | 437.68 | 10.00% | 4,116,054 |
| Jun 8, 2026 | 374.50 | 412.00 | 374.50 | 400.00 | 397.89 | -3.85% | 3,269,772 |
| Jun 5, 2026 | 374.00 | 422.00 | 353.50 | 416.00 | 413.80 | 6.12% | 4,462,116 |
| Jun 4, 2026 | 392.00 | 405.00 | 392.00 | 392.00 | 389.93 | -7.33% | 3,097,523 |
| Jun 3, 2026 | 446.00 | 450.50 | 422.00 | 423.00 | 420.77 | -7.24% | 3,424,096 |
| Jun 2, 2026 | 391.00 | 456.00 | 374.50 | 456.00 | 453.59 | 9.62% | 8,894,706 |
| Jun 1, 2026 | 408.00 | 433.00 | 408.00 | 416.00 | 413.80 | 5.58% | 4,963,186 |
| May 29, 2026 | 410.00 | 411.50 | 384.00 | 394.00 | 391.92 | 1.03% | 4,526,922 |
| May 28, 2026 | 355.00 | 397.00 | 355.00 | 390.00 | 387.94 | 8.03% | 5,997,371 |
| May 27, 2026 | 345.00 | 361.00 | 345.00 | 361.00 | 359.09 | 9.89% | 5,324,682 |
| May 26, 2026 | 303.00 | 330.00 | 289.50 | 328.50 | 326.77 | 2.18% | 14,055,050 |
| May 25, 2026 | 306.00 | 321.50 | 306.00 | 321.50 | 319.80 | 9.91% | 5,847,721 |
| May 22, 2026 | 280.50 | 292.50 | 280.50 | 292.50 | 290.96 | 9.96% | 11,024,690 |
| May 21, 2026 | 259.50 | 266.00 | 259.50 | 266.00 | 264.60 | 9.92% | 7,192,627 |
| May 20, 2026 | 224.00 | 242.00 | 224.00 | 242.00 | 240.72 | 10.00% | 9,973,393 |
| May 19, 2026 | 213.00 | 222.00 | 213.00 | 220.00 | 218.84 | 1.15% | 8,932,066 |
| May 18, 2026 | 210.00 | 219.00 | 206.00 | 217.50 | 216.35 | 5.58% | 9,025,333 |
| May 15, 2026 | 215.00 | 222.50 | 204.50 | 206.00 | 204.91 | -6.36% | 12,674,620 |
| May 14, 2026 | 220.00 | 220.00 | 215.50 | 220.00 | 218.84 | 10.00% | 29,663,280 |
| May 13, 2026 | 184.50 | 205.00 | 181.50 | 200.00 | 198.94 | 6.10% | 56,730,670 |
| May 12, 2026 | 175.00 | 188.50 | 167.50 | 188.50 | 187.50 | 9.91% | 41,347,140 |
| May 11, 2026 | 158.50 | 171.50 | 151.50 | 171.50 | 170.59 | 9.94% | 30,310,510 |
| May 8, 2026 | 159.50 | 164.50 | 152.50 | 156.00 | 155.18 | -2.50% | 39,690,340 |
| May 7, 2026 | 150.00 | 161.50 | 146.50 | 160.00 | 159.16 | 8.84% | 41,249,190 |
| May 6, 2026 | 153.00 | 155.00 | 144.50 | 147.00 | 146.22 | -1.01% | 19,365,440 |
| May 5, 2026 | 138.00 | 149.50 | 137.00 | 148.50 | 147.72 | 7.22% | 18,326,900 |