Walsin Lihwa Corporation (LUX:WLSR1)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 9.55
0.00 (0.00%)
At close: Apr 27, 2026
Walsin Lihwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Apr 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Apr 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.00% | - |
| Apr 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Apr 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Apr 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |
| Apr 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Apr 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Apr 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Apr 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Apr 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Apr 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 7.45% | - |
| Apr 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Apr 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.59% | - |
| Apr 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Mar 31, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Mar 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Mar 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Mar 26, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Mar 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.26% | - |
| Mar 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.52% | - |
| Mar 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Mar 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.72% | - |
| Mar 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Mar 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Mar 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Mar 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | - |
| Mar 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.53% | - |
| Mar 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.19% | - |
| Mar 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -7.28% | - |
| Mar 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Mar 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Mar 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -9.82% | - |
| Mar 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Mar 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Feb 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Feb 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Feb 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.46% | - |
| Feb 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Feb 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Feb 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4.59% | - |
| Feb 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -5.22% | - |
| Feb 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Feb 4, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Feb 3, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -6.45% | - |
| Feb 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -10.14% | - |
| Jan 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Jan 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Jan 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 6.20% | - |
| Jan 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Jan 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.07% | - |
| Jan 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Jan 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Jan 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -6.72% | - |
| Jan 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Jan 19, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Jan 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Jan 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | - |
| Jan 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jan 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.80% | - |
| Jan 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.04% | - |
| Jan 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Jan 8, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.97% | - |
| Jan 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 9.57% | - |
| Jan 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 7.48% | - |
| Jan 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Jan 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.96% | - |
| Dec 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Dec 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Dec 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.12% | - |
| Dec 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Dec 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Dec 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Dec 18, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Dec 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Dec 16, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -5.08% | - |
| Dec 15, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.43% | - |
| Dec 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 7.94% | - |
| Dec 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Dec 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.54% | - |
| Dec 9, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Dec 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.09% | - |
| 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% | - |