Walsin Technology Corporation (TPE:2492)
Taiwan · Delayed Price · Currency is TWD 268.00
+3.00 (1.13%)
Aug 25, 2026, 1:30 PM CST
Walsin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 262.50 | 262.50 | 260.50 | 262.00 | - | -1.13% | 234,000 |
| Aug 24, 2026 | 266.00 | 276.00 | 264.50 | 265.00 | 265.00 | -0.38% | 11,549,095 |
| Aug 21, 2026 | 274.00 | 277.00 | 262.50 | 266.00 | 266.00 | -2.39% | 24,659,380 |
| Aug 20, 2026 | 300.00 | 301.00 | 271.00 | 272.50 | 272.50 | -8.56% | 45,606,482 |
| Aug 19, 2026 | 270.00 | 308.50 | 270.00 | 298.00 | 298.00 | 5.67% | 46,444,600 |
| Aug 18, 2026 | 292.00 | 301.00 | 281.00 | 282.00 | 282.00 | -3.26% | 22,180,113 |
| Aug 17, 2026 | 298.00 | 299.50 | 288.00 | 291.50 | 291.50 | -3.64% | 26,783,736 |
| Aug 14, 2026 | 321.00 | 322.00 | 301.00 | 302.50 | 302.50 | -4.42% | 49,331,567 |
| Aug 13, 2026 | 299.00 | 316.50 | 298.00 | 316.50 | 316.50 | 9.90% | 26,770,032 |
| Aug 12, 2026 | 298.00 | 312.00 | 288.00 | 288.00 | 288.00 | -4.16% | 66,915,986 |
| Aug 11, 2026 | 271.00 | 300.50 | 270.00 | 300.50 | 300.50 | 9.87% | 54,246,797 |
| Aug 10, 2026 | 255.00 | 273.50 | 255.00 | 273.50 | 273.50 | 8.96% | 27,531,473 |
| Aug 7, 2026 | 254.50 | 259.00 | 243.50 | 251.00 | 251.00 | -2.14% | 11,332,617 |
| Aug 6, 2026 | 256.00 | 259.50 | 236.50 | 256.50 | 256.50 | -1.16% | 25,568,745 |
| Aug 5, 2026 | 274.00 | 283.50 | 254.00 | 259.50 | 259.50 | - | 43,709,111 |
| Aug 4, 2026 | 251.00 | 263.00 | 243.50 | 259.50 | 259.50 | 8.35% | 33,258,827 |
| Aug 3, 2026 | 226.50 | 239.50 | 226.50 | 239.50 | 239.50 | 9.86% | 2,272,565 |
| Jul 31, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 9.82% | 1,518,226 |
| Jul 30, 2026 | 204.00 | 220.50 | 198.50 | 198.50 | 198.50 | -9.98% | 4,859,472 |
| Jul 29, 2026 | 234.50 | 234.50 | 220.50 | 220.50 | 220.50 | -10.00% | 1,649,731 |
| Jul 28, 2026 | 247.00 | 247.00 | 245.00 | 245.00 | 245.00 | -9.93% | 1,820,437 |
| Jul 27, 2026 | 270.00 | 272.00 | 247.00 | 272.00 | 272.00 | -0.73% | 3,254,875 |
| Jul 24, 2026 | 291.50 | 293.00 | 272.50 | 274.00 | 274.00 | -8.67% | 4,068,246 |
| Jul 23, 2026 | 293.00 | 300.00 | 282.00 | 300.00 | 300.00 | - | 5,451,372 |
| Jul 22, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 9.89% | 3,034,681 |
| Jul 21, 2026 | 260.00 | 276.00 | 250.00 | 273.00 | 273.00 | -1.44% | 12,267,489 |
| Jul 20, 2026 | 288.00 | 288.00 | 277.00 | 277.00 | 277.00 | -9.92% | 1,274,622 |
| Jul 17, 2026 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | -9.96% | 1,199,269 |
| Jul 16, 2026 | 364.00 | 375.00 | 341.50 | 341.50 | 341.50 | -9.89% | 4,801,640 |
| Jul 15, 2026 | 395.00 | 395.00 | 370.50 | 379.00 | 379.00 | -2.82% | 23,095,183 |
| 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% | 16,911,261 |
| Jul 9, 2026 | 481.00 | 505.00 | 462.00 | 465.50 | 465.50 | -1.27% | 13,817,712 |
| 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 |