Walsin Lihwa Corporation (LUX:WLSR1)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 9.80
+0.10 (1.03%)
At close: Dec 4, 2025
Walsin Lihwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Dec 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Dec 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | - |
| Dec 2, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.14% | - |
| Dec 1, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Nov 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Nov 27, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Nov 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Nov 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Nov 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| Nov 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.74% | - |
| Nov 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Nov 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -4.62% | - |
| Nov 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Nov 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -6.54% | - |
| Nov 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Nov 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 9.90% | - |
| Nov 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | - |
| Nov 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | - |
| Nov 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Nov 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Nov 6, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.26% | - |
| Nov 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Nov 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Nov 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| Oct 31, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Oct 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Oct 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Oct 27, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.65% | - |
| Oct 23, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.54% | - |
| Oct 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | - |
| Oct 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.50% | - |
| Oct 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.82% | - |
| Oct 17, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -3.08% | - |
| Oct 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.17% | - |
| Oct 15, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Oct 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -9.90% | - |
| Oct 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.72% | - |
| Oct 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 8.16% | - |
| Oct 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 7.69% | - |
| Oct 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.64% | - |
| Oct 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Oct 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Oct 1, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Sep 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.27% | - |
| Sep 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.65% | - |
| Sep 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 9.55% | - |
| Sep 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Sep 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Sep 22, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.18% | - |
| Sep 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | - |
| Sep 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Sep 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Sep 16, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Sep 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Sep 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Sep 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | - |
| Sep 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Sep 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Sep 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.92% | - |
| Sep 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Sep 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 9.86% | - |
| Sep 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Sep 2, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Sep 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Aug 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Aug 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Aug 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Aug 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Aug 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Aug 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Aug 21, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Aug 20, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.87% | - |
| Aug 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Aug 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | - |
| Aug 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.79% | - |
| Aug 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Aug 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Aug 8, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Aug 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Aug 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Aug 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Aug 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Jul 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Jul 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 9.22% | - |
| Jul 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Jul 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Jul 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Jul 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 4.26% | - |
| Jul 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Jul 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | - |
| Jul 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Jul 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | - |
| Jul 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Jul 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |