Walsin Technology Corporation (TPE:2492)
Taiwan · Delayed Price · Currency is TWD 206.00
-14.00 (-6.36%)
May 15, 2026, 1:30 PM CST
Walsin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 215.00 | 222.50 | 204.50 | 206.00 | 206.00 | -6.36% | 12,611,519 |
| May 14, 2026 | 220.00 | 220.00 | 215.50 | 220.00 | 220.00 | 10.00% | 29,663,284 |
| May 13, 2026 | 184.50 | 205.00 | 181.50 | 200.00 | 200.00 | 6.10% | 56,730,671 |
| May 12, 2026 | 175.00 | 188.50 | 167.50 | 188.50 | 188.50 | 9.91% | 41,347,149 |
| May 11, 2026 | 158.50 | 171.50 | 151.50 | 171.50 | 171.50 | 9.94% | 30,310,516 |
| 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% | 41,249,198 |
| May 6, 2026 | 153.00 | 155.00 | 144.50 | 147.00 | 147.00 | -1.01% | 19,365,445 |
| May 5, 2026 | 138.00 | 149.50 | 137.00 | 148.50 | 148.50 | 7.22% | 18,326,906 |
| May 4, 2026 | 134.00 | 143.50 | 131.50 | 138.50 | 138.50 | 5.32% | 11,128,256 |
| 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% | 12,350,388 |
| 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% | 13,436,034 |
| 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% | 11,547,192 |
| Apr 17, 2026 | 149.00 | 154.00 | 146.00 | 147.00 | 147.00 | -1.01% | 17,416,192 |
| 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% | 23,964,264 |
| Apr 14, 2026 | 138.00 | 146.00 | 137.00 | 143.00 | 143.00 | 5.15% | 25,782,293 |
| Apr 13, 2026 | 135.50 | 140.00 | 132.00 | 136.00 | 136.00 | 5.84% | 19,676,347 |
| 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 |
| Mar 23, 2026 | 125.50 | 126.50 | 123.00 | 123.50 | 123.50 | -6.08% | 6,028,902 |
| Mar 20, 2026 | 139.00 | 142.50 | 130.50 | 131.50 | 131.50 | -4.01% | 10,682,040 |
| Mar 19, 2026 | 138.50 | 142.50 | 136.50 | 137.00 | 137.00 | -3.18% | 8,861,567 |
| Mar 18, 2026 | 144.00 | 146.50 | 138.00 | 141.50 | 141.50 | -1.39% | 27,760,276 |
| Mar 17, 2026 | 132.50 | 143.50 | 131.00 | 143.50 | 143.50 | 9.96% | 23,460,281 |
| Mar 16, 2026 | 129.50 | 131.00 | 127.50 | 130.50 | 130.50 | 0.77% | 3,788,227 |
| Mar 13, 2026 | 122.50 | 130.50 | 122.50 | 129.50 | 129.50 | 3.60% | 6,122,436 |
| Mar 12, 2026 | 129.00 | 130.00 | 124.00 | 125.00 | 125.00 | -4.58% | 5,109,468 |
| Mar 11, 2026 | 128.50 | 131.50 | 128.50 | 131.00 | 131.00 | 3.15% | 4,373,219 |
| Mar 10, 2026 | 127.50 | 128.50 | 125.50 | 127.00 | 127.00 | 3.25% | 5,055,499 |
| Mar 9, 2026 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | -8.21% | 6,624,298 |
| Mar 6, 2026 | 131.50 | 137.00 | 130.00 | 134.00 | 134.00 | 1.90% | 5,286,985 |
| Mar 5, 2026 | 133.50 | 136.00 | 129.00 | 131.50 | 131.50 | 2.73% | 7,384,940 |
| Mar 4, 2026 | 135.50 | 137.50 | 126.50 | 128.00 | 128.00 | -8.57% | 10,658,665 |