Skip to main content
Walsin Lihwa Corporation (TPE:1605)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
30.35
-0.30 (-0.98%)
At close: Dec 5, 2025

Walsin Lihwa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.6530.7529.7530.3530.35-0.98%36,977,909
Dec 4, 202530.4531.5030.4530.6530.650.99%67,636,090
Dec 3, 202530.4530.6530.0530.3530.351.34%47,782,580
Dec 2, 202529.5030.5029.4029.9529.951.87%58,217,280
Dec 1, 202529.6530.0529.3529.4029.40-0.34%48,838,319
Nov 28, 202529.6029.9029.3029.5029.501.03%43,480,034
Nov 27, 202529.0029.6028.7029.2029.201.04%46,628,407
Nov 26, 202529.4030.0028.8528.9028.90-1.03%41,133,378
Nov 25, 202529.4029.7028.8529.2029.201.21%32,194,136
Nov 24, 202528.8029.0028.4028.8528.851.76%35,077,360
Nov 21, 202528.7529.2528.2028.3528.35-4.38%56,120,270
Nov 20, 202530.0530.7029.0029.6529.652.07%72,876,180
Nov 19, 202530.1030.2028.9529.0529.05-4.28%74,242,790
Nov 18, 202530.8031.5530.0530.3530.35-2.88%121,045,400
Nov 17, 202533.0033.9531.1531.2531.25-4.73%202,911,900
Nov 14, 202534.1035.3532.7032.8032.80-4.79%342,138,500
Nov 13, 202531.7034.4531.4534.4534.459.89%343,584,100
Nov 12, 202530.7531.6030.1031.3531.353.47%109,738,200
Nov 11, 202529.7031.1029.5030.3030.302.36%90,158,150
Nov 10, 202529.9029.9028.9029.6029.60-0.17%42,219,000
Nov 7, 202530.1030.2529.3029.6529.65-2.63%53,623,630
Nov 6, 202529.4030.5029.1530.4530.454.64%69,867,760
Nov 5, 202528.0029.1027.6029.1029.101.22%49,429,840
Nov 4, 202529.5030.2528.7528.7528.75-1.20%76,066,450
Nov 3, 202530.0530.0529.1029.1029.10-2.68%58,382,180
Oct 31, 202530.6030.8029.8029.9029.90-2.29%56,093,250
Oct 30, 202530.7031.4530.2030.6030.600.66%98,812,420
Oct 29, 202531.0031.1030.4030.4030.40-1.78%54,014,270
Oct 28, 202531.0531.9030.2030.9530.951.64%125,194,300
Oct 27, 202530.1031.7530.1030.4530.453.22%176,780,100
Oct 23, 202530.0030.0029.1529.5029.50-2.32%62,715,810
Oct 22, 202529.6030.4029.4530.2030.202.03%85,941,420
Oct 21, 202530.9031.0529.2529.6029.60-3.11%114,471,500
Oct 20, 202529.2530.8528.7530.5530.555.16%160,159,200
Oct 17, 202529.2030.0528.8529.0529.05-2.68%122,218,400
Oct 16, 202527.4529.8527.4529.8529.859.94%157,697,100
Oct 15, 202527.8028.1526.9027.1527.15-2.69%81,632,170
Oct 14, 202531.5032.2027.8527.9027.90-9.71%233,555,100
Oct 13, 202530.0531.7529.4030.9030.90-4.33%173,045,200
Oct 9, 202531.1032.8530.5032.3032.308.03%353,655,700
Oct 8, 202528.2530.4028.1529.9029.907.75%295,646,400
Oct 7, 202525.6527.7525.6027.7527.759.90%169,557,600
Oct 3, 202525.5025.5525.2025.2525.25-0.98%23,373,120
Oct 2, 202525.9026.2025.3025.5025.50-44,137,230
Oct 1, 202526.0026.4525.4525.5025.50-1.73%73,128,040
Sep 30, 202525.0527.1024.9025.9525.953.59%122,224,700
Sep 26, 202526.5027.3525.0525.0525.05-4.39%245,208,000
Sep 25, 202525.9026.2025.8026.2026.209.85%43,544,990
Sep 24, 202524.0524.3023.6523.8523.85-0.83%18,740,480
Sep 23, 202524.5024.7023.7024.0524.05-1.64%40,280,700
Sep 22, 202524.1025.0023.8524.4524.453.16%69,377,290
Sep 19, 202523.2523.9522.9523.7023.703.04%60,822,550
Sep 18, 202522.6023.3022.6023.0023.001.55%27,620,120
Sep 17, 202522.4523.2022.3022.6522.651.80%24,360,810
Sep 16, 202522.4022.5022.2022.2522.25-6,581,585
Sep 15, 202522.6522.7522.2522.2522.25-1.11%11,277,940
Sep 12, 202522.5023.0022.4522.5022.501.35%16,619,150
Sep 11, 202523.0523.0522.2022.2022.20-2.84%22,477,770
Sep 10, 202522.3023.3022.1522.8522.853.16%38,346,040
Sep 9, 202522.4522.6022.1522.1522.15-0.45%16,606,580
Sep 8, 202522.5523.0022.1522.2522.25-4.51%53,131,150
Sep 5, 202522.8523.5022.3523.3023.30-2.51%71,665,870
Sep 4, 202521.9523.9021.9023.9023.909.89%44,758,180
Sep 3, 202521.9522.1521.7521.7521.75-1.58%14,194,790
Sep 2, 202522.7022.8021.9022.1022.10-1.78%14,588,650
Sep 1, 202522.9023.0022.0522.5022.50-1.32%17,447,060
Aug 29, 202523.8024.3022.8022.8022.80-2.36%32,245,570
Aug 28, 202523.4023.7523.2023.3523.350.65%18,642,430
Aug 27, 202523.0523.6023.0523.2023.201.09%17,920,380
Aug 26, 202523.5523.5522.7522.9522.95-1.71%16,828,560
Aug 25, 202523.1523.9522.9523.3523.351.97%24,129,410
Aug 22, 202522.8023.2522.6022.9022.900.66%18,886,730
Aug 21, 202522.7523.0522.6022.7522.751.11%13,896,140
Aug 20, 202523.3023.3022.5022.5022.50-3.43%22,219,590
Aug 19, 202523.7024.1523.1023.3023.30-1.48%27,876,910
Aug 18, 202523.1524.4523.0523.6523.653.05%46,716,100
Aug 15, 202523.1023.1022.4022.9522.95-0.22%28,971,340
Aug 14, 202522.0023.3522.0023.0023.005.02%53,856,940
Aug 13, 202521.9022.8521.7521.9021.901.15%29,319,300
Aug 12, 202521.5022.0021.5021.6521.650.70%11,317,760
Aug 11, 202521.9521.9521.4021.5021.50-1.38%13,086,520
Aug 8, 202521.7522.2521.5521.8021.800.46%16,377,270
Aug 7, 202521.7021.9521.6021.7021.700.93%12,118,370
Aug 6, 202521.4021.7021.3521.5021.500.23%11,111,710
Aug 5, 202521.4021.5521.1521.4521.450.70%14,695,860
Aug 4, 202521.3021.3020.9021.3021.30-1.16%17,553,710
Aug 1, 202522.0522.2521.5021.5521.55-4.22%39,289,010
Jul 31, 202523.6523.7022.0022.5022.50-1.75%107,765,100
Jul 30, 202520.9022.9020.6522.9022.909.83%62,737,620
Jul 29, 202521.0521.3520.8020.8520.85-0.71%7,038,258
Jul 28, 202521.1021.2520.7021.0021.000.24%6,884,487
Jul 25, 202521.3021.4520.9020.9520.95-1.64%8,627,611
Jul 24, 202521.7022.1020.9021.3021.30-1.39%12,950,640
Jul 23, 202520.8021.7020.7521.6021.604.35%19,633,630
Jul 22, 202521.4521.6520.5020.7020.70-3.50%20,396,320
Jul 21, 202520.7021.5020.6021.4521.454.38%25,792,130
Jul 18, 202520.3520.7020.2520.5520.551.99%15,178,550
Jul 17, 202519.7020.3019.7020.1520.152.81%12,514,950
Jul 16, 202519.7019.9519.6019.6019.60-0.25%9,582,714
Jul 15, 202519.7020.0019.6019.6519.65-1.26%8,543,048