Walsin Lihwa Corporation (TPE:1605)
Taiwan
· Delayed Price · Currency is TWD 30.50
-2.25 (-6.87%)
Mar 9, 2026, 1:35 PM CST
Walsin Lihwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.00 | 30.50 | 29.55 | 30.50 | 30.50 | -6.87% | 46,066,732 |
| Mar 6, 2026 | 32.70 | 32.95 | 32.15 | 32.75 | 32.75 | -0.91% | 26,081,168 |
| Mar 5, 2026 | 33.45 | 34.35 | 32.50 | 33.05 | 33.05 | 2.80% | 41,996,187 |
| Mar 4, 2026 | 34.40 | 34.75 | 32.05 | 32.15 | 32.15 | -9.69% | 58,082,710 |
| Mar 3, 2026 | 36.25 | 37.50 | 35.55 | 35.60 | 35.60 | -2.60% | 47,818,221 |
| Mar 2, 2026 | 35.00 | 37.10 | 34.70 | 36.55 | 36.55 | -0.54% | 45,280,244 |
| Feb 26, 2026 | 36.45 | 37.00 | 35.95 | 36.75 | 36.75 | 1.80% | 41,367,810 |
| Feb 25, 2026 | 36.95 | 37.10 | 35.80 | 36.10 | 36.10 | -1.90% | 50,769,960 |
| Feb 24, 2026 | 35.50 | 37.05 | 35.10 | 36.80 | 36.80 | 4.69% | 60,522,320 |
| Feb 23, 2026 | 35.35 | 35.95 | 35.00 | 35.15 | 35.15 | 1.30% | 39,952,900 |
| Feb 11, 2026 | 34.35 | 35.00 | 34.35 | 34.70 | 34.70 | 0.43% | 29,728,584 |
| Feb 10, 2026 | 36.05 | 36.10 | 34.45 | 34.55 | 34.55 | -3.63% | 46,210,911 |
| Feb 9, 2026 | 35.60 | 36.45 | 35.05 | 35.85 | 35.85 | 4.22% | 70,886,878 |
| Feb 6, 2026 | 35.55 | 35.80 | 33.80 | 34.40 | 34.40 | -5.10% | 107,369,900 |
| Feb 5, 2026 | 37.10 | 37.65 | 36.15 | 36.25 | 36.25 | -3.72% | 56,702,303 |
| Feb 4, 2026 | 36.60 | 38.15 | 36.60 | 37.65 | 37.65 | 2.87% | 82,618,340 |
| Feb 3, 2026 | 39.40 | 40.05 | 36.25 | 36.60 | 36.60 | -6.51% | 209,507,200 |
| Feb 2, 2026 | 41.45 | 41.85 | 39.15 | 39.15 | 39.15 | -10.00% | 184,489,264 |
| Jan 30, 2026 | 44.90 | 46.50 | 43.30 | 43.50 | 43.50 | -1.14% | 350,274,424 |
| Jan 29, 2026 | 44.00 | 44.50 | 41.50 | 44.00 | 44.00 | 2.33% | 286,158,780 |
| Jan 28, 2026 | 40.95 | 44.35 | 40.75 | 43.00 | 43.00 | 5.91% | 260,944,518 |
| Jan 27, 2026 | 40.65 | 41.40 | 40.00 | 40.60 | 40.60 | 1.00% | 111,934,600 |
| Jan 26, 2026 | 39.45 | 40.60 | 39.20 | 40.20 | 40.20 | 3.47% | 96,824,830 |
| Jan 23, 2026 | 39.40 | 39.75 | 38.25 | 38.85 | 38.85 | -0.51% | 66,987,300 |
| Jan 22, 2026 | 40.05 | 40.65 | 38.65 | 39.05 | 39.05 | -1.51% | 122,318,073 |
| Jan 21, 2026 | 42.00 | 42.60 | 39.05 | 39.65 | 39.65 | -6.49% | 160,574,690 |
| Jan 20, 2026 | 41.55 | 43.05 | 41.00 | 42.40 | 42.40 | 0.83% | 137,727,220 |
| Jan 19, 2026 | 43.00 | 43.60 | 42.00 | 42.05 | 42.05 | -2.10% | 167,525,820 |
| Jan 16, 2026 | 45.90 | 46.05 | 42.75 | 42.95 | 42.95 | -3.05% | 298,690,700 |
| Jan 15, 2026 | 41.00 | 44.80 | 40.50 | 44.30 | 44.30 | 8.31% | 364,482,486 |
| Jan 14, 2026 | 41.95 | 42.00 | 40.15 | 40.90 | 40.90 | -1.45% | 175,745,200 |
| Jan 13, 2026 | 40.00 | 41.80 | 38.20 | 41.50 | 41.50 | 4.93% | 277,315,402 |
| Jan 12, 2026 | 39.35 | 40.45 | 38.50 | 39.55 | 39.55 | 5.19% | 241,477,642 |
| Jan 9, 2026 | 38.45 | 38.50 | 34.95 | 37.60 | 37.60 | -1.83% | 153,666,727 |
| Jan 8, 2026 | 39.80 | 40.50 | 37.45 | 38.30 | 38.30 | -3.40% | 189,964,266 |
| Jan 7, 2026 | 37.30 | 39.65 | 37.30 | 39.65 | 39.65 | 9.99% | 264,591,244 |
| Jan 6, 2026 | 34.50 | 36.75 | 34.20 | 36.05 | 36.05 | 7.29% | 217,071,602 |
| Jan 5, 2026 | 33.50 | 34.70 | 33.25 | 33.60 | 33.60 | 2.13% | 152,715,387 |
| Jan 2, 2026 | 31.95 | 33.00 | 31.70 | 32.90 | 32.90 | 3.46% | 73,283,070 |
| Dec 31, 2025 | 32.80 | 33.10 | 31.80 | 31.80 | 31.80 | 0.16% | 75,139,115 |
| Dec 30, 2025 | 31.95 | 32.30 | 31.35 | 31.75 | 31.75 | -1.70% | 70,242,560 |
| Dec 29, 2025 | 34.55 | 34.85 | 32.15 | 32.30 | 32.30 | -3.44% | 201,436,815 |
| Dec 26, 2025 | 32.60 | 33.70 | 32.45 | 33.45 | 33.45 | 5.69% | 201,756,824 |
| Dec 24, 2025 | 31.45 | 33.00 | 31.25 | 31.65 | 31.65 | 3.60% | 173,832,400 |
| Dec 23, 2025 | 30.80 | 30.80 | 30.25 | 30.55 | 30.55 | 0.33% | 24,919,150 |
| Dec 22, 2025 | 30.10 | 30.80 | 30.05 | 30.45 | 30.45 | 1.84% | 43,906,141 |
| Dec 19, 2025 | 29.80 | 30.10 | 29.60 | 29.90 | 29.90 | 1.36% | 32,571,880 |
| Dec 18, 2025 | 29.60 | 29.95 | 29.45 | 29.50 | 29.50 | -1.34% | 22,743,990 |
| Dec 17, 2025 | 30.40 | 30.80 | 29.70 | 29.90 | 29.90 | 1.53% | 54,348,020 |
| Dec 16, 2025 | 31.00 | 31.00 | 29.10 | 29.45 | 29.45 | -4.69% | 78,847,301 |
| Dec 15, 2025 | 31.35 | 32.00 | 30.80 | 30.90 | 30.90 | -2.98% | 71,652,360 |
| Dec 12, 2025 | 29.80 | 32.00 | 29.80 | 31.85 | 31.85 | 7.97% | 130,253,713 |
| Dec 11, 2025 | 30.20 | 30.35 | 29.25 | 29.50 | 29.50 | -1.34% | 34,798,598 |
| Dec 10, 2025 | 30.75 | 30.90 | 29.90 | 29.90 | 29.90 | -2.61% | 39,307,478 |
| Dec 9, 2025 | 31.15 | 31.70 | 30.70 | 30.70 | 30.70 | -1.44% | 47,514,600 |
| Dec 8, 2025 | 30.00 | 31.30 | 29.75 | 31.15 | 31.15 | 2.64% | 69,215,080 |
| Dec 5, 2025 | 30.65 | 30.75 | 29.75 | 30.35 | 30.35 | -0.98% | 36,977,909 |
| Dec 4, 2025 | 30.45 | 31.50 | 30.45 | 30.65 | 30.65 | 0.99% | 67,636,090 |
| Dec 3, 2025 | 30.45 | 30.65 | 30.05 | 30.35 | 30.35 | 1.34% | 47,782,580 |
| Dec 2, 2025 | 29.50 | 30.50 | 29.40 | 29.95 | 29.95 | 1.87% | 58,217,280 |
| Dec 1, 2025 | 29.65 | 30.05 | 29.35 | 29.40 | 29.40 | -0.34% | 48,838,319 |
| Nov 28, 2025 | 29.60 | 29.90 | 29.30 | 29.50 | 29.50 | 1.03% | 43,480,034 |
| Nov 27, 2025 | 29.00 | 29.60 | 28.70 | 29.20 | 29.20 | 1.04% | 46,628,407 |
| Nov 26, 2025 | 29.40 | 30.00 | 28.85 | 28.90 | 28.90 | -1.03% | 41,133,378 |
| Nov 25, 2025 | 29.40 | 29.70 | 28.85 | 29.20 | 29.20 | 1.21% | 32,194,136 |
| Nov 24, 2025 | 28.80 | 29.00 | 28.40 | 28.85 | 28.85 | 1.76% | 35,077,360 |
| Nov 21, 2025 | 28.75 | 29.25 | 28.20 | 28.35 | 28.35 | -4.38% | 56,120,270 |
| Nov 20, 2025 | 30.05 | 30.70 | 29.00 | 29.65 | 29.65 | 2.07% | 72,876,180 |
| Nov 19, 2025 | 30.10 | 30.20 | 28.95 | 29.05 | 29.05 | -4.28% | 74,242,790 |
| Nov 18, 2025 | 30.80 | 31.55 | 30.05 | 30.35 | 30.35 | -2.88% | 121,045,400 |
| Nov 17, 2025 | 33.00 | 33.95 | 31.15 | 31.25 | 31.25 | -4.73% | 202,911,900 |
| Nov 14, 2025 | 34.10 | 35.35 | 32.70 | 32.80 | 32.80 | -4.79% | 342,138,500 |
| Nov 13, 2025 | 31.70 | 34.45 | 31.45 | 34.45 | 34.45 | 9.89% | 343,584,100 |
| Nov 12, 2025 | 30.75 | 31.60 | 30.10 | 31.35 | 31.35 | 3.47% | 109,738,200 |
| Nov 11, 2025 | 29.70 | 31.10 | 29.50 | 30.30 | 30.30 | 2.36% | 90,158,150 |
| Nov 10, 2025 | 29.90 | 29.90 | 28.90 | 29.60 | 29.60 | -0.17% | 42,219,000 |
| Nov 7, 2025 | 30.10 | 30.25 | 29.30 | 29.65 | 29.65 | -2.63% | 53,623,630 |
| Nov 6, 2025 | 29.40 | 30.50 | 29.15 | 30.45 | 30.45 | 4.64% | 69,867,760 |
| Nov 5, 2025 | 28.00 | 29.10 | 27.60 | 29.10 | 29.10 | 1.22% | 49,429,840 |
| Nov 4, 2025 | 29.50 | 30.25 | 28.75 | 28.75 | 28.75 | -1.20% | 76,066,450 |
| Nov 3, 2025 | 30.05 | 30.05 | 29.10 | 29.10 | 29.10 | -2.68% | 58,382,180 |
| Oct 31, 2025 | 30.60 | 30.80 | 29.80 | 29.90 | 29.90 | -2.29% | 56,093,250 |
| Oct 30, 2025 | 30.70 | 31.45 | 30.20 | 30.60 | 30.60 | 0.66% | 98,812,420 |
| Oct 29, 2025 | 31.00 | 31.10 | 30.40 | 30.40 | 30.40 | -1.78% | 54,014,270 |
| Oct 28, 2025 | 31.05 | 31.90 | 30.20 | 30.95 | 30.95 | 1.64% | 125,194,300 |
| Oct 27, 2025 | 30.10 | 31.75 | 30.10 | 30.45 | 30.45 | 3.22% | 176,780,100 |
| Oct 23, 2025 | 30.00 | 30.00 | 29.15 | 29.50 | 29.50 | -2.32% | 62,715,810 |
| Oct 22, 2025 | 29.60 | 30.40 | 29.45 | 30.20 | 30.20 | 2.03% | 85,941,420 |
| Oct 21, 2025 | 30.90 | 31.05 | 29.25 | 29.60 | 29.60 | -3.11% | 114,471,500 |
| Oct 20, 2025 | 29.25 | 30.85 | 28.75 | 30.55 | 30.55 | 5.16% | 160,159,200 |
| Oct 17, 2025 | 29.20 | 30.05 | 28.85 | 29.05 | 29.05 | -2.68% | 122,218,400 |
| Oct 16, 2025 | 27.45 | 29.85 | 27.45 | 29.85 | 29.85 | 9.94% | 157,697,100 |
| Oct 15, 2025 | 27.80 | 28.15 | 26.90 | 27.15 | 27.15 | -2.69% | 81,632,170 |
| Oct 14, 2025 | 31.50 | 32.20 | 27.85 | 27.90 | 27.90 | -9.71% | 233,555,100 |
| Oct 13, 2025 | 30.05 | 31.75 | 29.40 | 30.90 | 30.90 | -4.33% | 173,045,200 |
| Oct 9, 2025 | 31.10 | 32.85 | 30.50 | 32.30 | 32.30 | 8.03% | 353,655,700 |
| Oct 8, 2025 | 28.25 | 30.40 | 28.15 | 29.90 | 29.90 | 7.75% | 295,646,400 |
| Oct 7, 2025 | 25.65 | 27.75 | 25.60 | 27.75 | 27.75 | 9.90% | 169,557,600 |
| Oct 3, 2025 | 25.50 | 25.55 | 25.20 | 25.25 | 25.25 | -0.98% | 23,373,120 |
| Oct 2, 2025 | 25.90 | 26.20 | 25.30 | 25.50 | 25.50 | - | 44,137,230 |