Walsin Technology Corporation (TPE:2492)
Taiwan
· Delayed Price · Currency is TWD 127.50
+4.50 (3.66%)
Mar 10, 2026, 9:15 AM CST
Walsin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | -8.21% | 6,624,298 |
| Mar 6, 2026 | 131.50 | 137.00 | 130.00 | 134.00 | 134.00 | 1.90% | 5,286,985 |
| Mar 5, 2026 | 133.50 | 136.00 | 129.00 | 131.50 | 131.50 | 2.73% | 7,384,940 |
| Mar 4, 2026 | 135.50 | 137.50 | 126.50 | 128.00 | 128.00 | -8.57% | 10,658,665 |
| Mar 3, 2026 | 149.00 | 152.00 | 139.50 | 140.00 | 140.00 | -5.41% | 13,165,080 |
| Mar 2, 2026 | 144.50 | 154.00 | 144.50 | 148.00 | 148.00 | -5.13% | 10,645,480 |
| Feb 26, 2026 | 156.50 | 157.00 | 147.00 | 156.00 | 156.00 | - | 17,845,060 |
| Feb 25, 2026 | 153.00 | 159.50 | 151.00 | 156.00 | 156.00 | 4.70% | 47,272,551 |
| Feb 24, 2026 | 139.00 | 149.00 | 138.00 | 149.00 | 149.00 | 9.96% | 19,827,610 |
| Feb 23, 2026 | 131.00 | 135.50 | 131.00 | 135.50 | 135.50 | 9.72% | 7,575,504 |
| Feb 11, 2026 | 123.50 | 124.50 | 122.00 | 123.50 | 123.50 | - | 3,550,902 |
| Feb 10, 2026 | 126.00 | 127.00 | 123.00 | 123.50 | 123.50 | 1.23% | 4,542,402 |
| Feb 9, 2026 | 127.00 | 127.00 | 121.50 | 122.00 | 122.00 | - | 4,637,732 |
| Feb 6, 2026 | 124.00 | 124.00 | 119.00 | 122.00 | 122.00 | -2.40% | 5,298,488 |
| Feb 5, 2026 | 129.00 | 130.50 | 125.00 | 125.00 | 125.00 | -4.58% | 5,267,708 |
| Feb 4, 2026 | 127.50 | 131.50 | 126.50 | 131.00 | 131.00 | 1.55% | 6,253,077 |
| Feb 3, 2026 | 132.00 | 132.50 | 125.00 | 129.00 | 129.00 | 1.98% | 6,210,281 |
| Feb 2, 2026 | 132.00 | 133.00 | 126.00 | 126.50 | 126.50 | -7.33% | 9,752,961 |
| Jan 30, 2026 | 139.50 | 142.00 | 135.00 | 136.50 | 136.50 | -2.85% | 11,625,568 |
| Jan 29, 2026 | 147.00 | 147.50 | 138.50 | 140.50 | 140.50 | -4.10% | 15,593,660 |
| Jan 28, 2026 | 155.00 | 155.50 | 145.00 | 146.50 | 146.50 | -3.93% | 18,172,681 |
| Jan 27, 2026 | 150.50 | 153.50 | 148.00 | 152.50 | 152.50 | 2.01% | 15,585,325 |
| Jan 26, 2026 | 154.50 | 155.50 | 148.00 | 149.50 | 149.50 | -2.61% | 18,360,490 |
| Jan 23, 2026 | 163.50 | 165.50 | 148.00 | 153.50 | 153.50 | -2.54% | 53,017,890 |
| Jan 22, 2026 | 150.50 | 157.50 | 150.50 | 157.50 | 157.50 | 9.76% | 15,552,685 |
| Jan 21, 2026 | 146.00 | 152.50 | 140.00 | 143.50 | 143.50 | -3.04% | 37,039,046 |
| Jan 20, 2026 | 146.00 | 148.50 | 141.50 | 148.00 | 148.00 | 1.02% | 38,241,924 |
| Jan 19, 2026 | 134.00 | 146.50 | 131.50 | 146.50 | 146.50 | 9.74% | 41,122,514 |
| Jan 16, 2026 | 135.00 | 136.00 | 128.50 | 133.50 | 133.50 | -0.37% | 15,123,000 |
| Jan 15, 2026 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | -0.37% | 17,618,642 |
| Jan 14, 2026 | 136.00 | 141.00 | 132.00 | 134.50 | 134.50 | 2.67% | 51,337,837 |
| Jan 13, 2026 | 126.00 | 131.00 | 123.50 | 131.00 | 131.00 | 4.80% | 14,816,098 |
| Jan 12, 2026 | 125.00 | 130.00 | 124.00 | 125.00 | 125.00 | 0.81% | 8,629,727 |
| Jan 9, 2026 | 123.50 | 126.00 | 120.00 | 124.00 | 124.00 | 1.22% | 9,011,470 |
| Jan 8, 2026 | 132.00 | 132.50 | 122.00 | 122.50 | 122.50 | -7.20% | 11,622,622 |
| Jan 7, 2026 | 130.00 | 134.00 | 128.00 | 132.00 | 132.00 | 1.93% | 21,729,520 |
| Jan 6, 2026 | 124.00 | 130.50 | 123.50 | 129.50 | 129.50 | 4.44% | 19,223,728 |
| Jan 5, 2026 | 126.50 | 128.00 | 122.00 | 124.00 | 124.00 | -0.40% | 17,278,126 |
| Jan 2, 2026 | 118.00 | 126.00 | 117.50 | 124.50 | 124.50 | 6.41% | 17,686,930 |
| Dec 31, 2025 | 115.00 | 118.00 | 114.50 | 117.00 | 117.00 | 1.30% | 3,817,777 |
| Dec 30, 2025 | 114.00 | 116.00 | 112.50 | 115.50 | 115.50 | 1.32% | 2,614,211 |
| Dec 29, 2025 | 117.50 | 118.50 | 114.00 | 114.00 | 114.00 | -2.15% | 3,492,668 |
| Dec 26, 2025 | 116.50 | 117.00 | 115.00 | 116.50 | 116.50 | 0.87% | 2,919,100 |
| Dec 24, 2025 | 116.50 | 119.50 | 115.00 | 115.50 | 115.50 | -0.43% | 4,268,730 |
| Dec 23, 2025 | 117.50 | 118.50 | 115.50 | 116.00 | 116.00 | -0.43% | 2,518,255 |
| Dec 22, 2025 | 116.00 | 117.00 | 115.50 | 116.50 | 116.50 | 1.30% | 2,297,468 |
| Dec 19, 2025 | 116.50 | 117.50 | 114.00 | 115.00 | 115.00 | 0.44% | 3,541,259 |
| Dec 18, 2025 | 113.00 | 116.50 | 113.00 | 114.50 | 114.50 | 0.88% | 3,574,804 |
| Dec 17, 2025 | 113.50 | 115.00 | 113.00 | 113.50 | 113.50 | - | 3,649,037 |
| Dec 16, 2025 | 116.00 | 116.50 | 111.00 | 113.50 | 113.50 | -2.99% | 5,546,517 |
| Dec 15, 2025 | 117.50 | 119.00 | 115.50 | 117.00 | 117.00 | -2.50% | 5,412,413 |
| Dec 12, 2025 | 122.00 | 122.50 | 119.00 | 120.00 | 120.00 | -0.83% | 6,250,754 |
| Dec 11, 2025 | 128.00 | 128.50 | 120.50 | 121.00 | 121.00 | -4.72% | 16,140,820 |
| Dec 10, 2025 | 120.00 | 129.50 | 119.50 | 127.00 | 127.00 | 6.72% | 27,528,530 |
| Dec 9, 2025 | 121.50 | 121.50 | 119.00 | 119.00 | 119.00 | -1.24% | 5,235,900 |
| Dec 8, 2025 | 120.00 | 121.00 | 118.00 | 120.50 | 120.50 | 0.42% | 5,453,953 |
| Dec 5, 2025 | 118.00 | 121.00 | 117.50 | 120.00 | 120.00 | 1.69% | 4,660,778 |
| Dec 4, 2025 | 118.50 | 121.00 | 117.00 | 118.00 | 118.00 | - | 6,912,620 |
| Dec 3, 2025 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 3.96% | 5,782,293 |
| Dec 2, 2025 | 115.00 | 116.00 | 113.00 | 113.50 | 113.50 | -1.30% | 3,984,120 |
| Dec 1, 2025 | 119.50 | 120.00 | 115.00 | 115.00 | 115.00 | -3.77% | 5,598,370 |
| Nov 28, 2025 | 122.50 | 124.00 | 118.50 | 119.50 | 119.50 | - | 10,562,000 |
| Nov 27, 2025 | 118.00 | 120.00 | 117.00 | 119.50 | 119.50 | 2.14% | 5,826,511 |
| Nov 26, 2025 | 118.00 | 118.50 | 116.00 | 117.00 | 117.00 | - | 4,889,527 |
| Nov 25, 2025 | 120.50 | 121.50 | 115.00 | 117.00 | 117.00 | -1.68% | 7,379,158 |
| Nov 24, 2025 | 120.00 | 121.00 | 117.50 | 119.00 | 119.00 | 0.42% | 6,870,290 |
| Nov 21, 2025 | 117.50 | 122.50 | 117.50 | 118.50 | 118.50 | -2.47% | 12,071,480 |
| Nov 20, 2025 | 122.00 | 124.50 | 119.00 | 121.50 | 121.50 | 2.97% | 15,226,370 |
| Nov 19, 2025 | 119.50 | 123.50 | 114.50 | 118.00 | 118.00 | -0.42% | 27,190,720 |
| Nov 18, 2025 | 116.50 | 125.00 | 116.50 | 118.50 | 118.50 | - | 24,887,960 |
| Nov 17, 2025 | 126.50 | 128.00 | 118.00 | 118.50 | 118.50 | -4.82% | 26,637,460 |
| Nov 14, 2025 | 129.50 | 134.50 | 124.00 | 124.50 | 124.50 | -4.60% | 70,282,670 |
| Nov 13, 2025 | 122.50 | 130.50 | 121.50 | 130.50 | 130.50 | 9.66% | 40,116,530 |
| Nov 12, 2025 | 118.50 | 121.00 | 116.00 | 119.00 | 119.00 | 1.28% | 12,219,680 |
| Nov 11, 2025 | 115.00 | 120.50 | 115.00 | 117.50 | 117.50 | 3.98% | 14,369,950 |
| Nov 10, 2025 | 117.50 | 117.50 | 111.50 | 113.00 | 113.00 | -3.83% | 9,370,744 |
| Nov 7, 2025 | 118.00 | 118.50 | 116.00 | 117.50 | 117.50 | -2.49% | 7,298,135 |
| Nov 6, 2025 | 117.50 | 120.50 | 115.00 | 120.50 | 120.50 | 3.43% | 8,624,820 |
| Nov 5, 2025 | 113.00 | 117.00 | 113.00 | 116.50 | 116.50 | -1.69% | 11,558,550 |
| Nov 4, 2025 | 125.00 | 125.00 | 117.50 | 118.50 | 118.50 | -4.05% | 14,142,130 |
| Nov 3, 2025 | 126.00 | 128.00 | 121.50 | 123.50 | 123.50 | -0.40% | 16,480,040 |
| Oct 31, 2025 | 128.00 | 129.00 | 123.50 | 124.00 | 124.00 | -3.13% | 13,568,930 |
| Oct 30, 2025 | 131.00 | 134.50 | 125.50 | 128.00 | 128.00 | -2.66% | 27,380,640 |
| Oct 29, 2025 | 141.50 | 144.50 | 130.50 | 131.50 | 131.50 | -4.71% | 42,168,470 |
| Oct 28, 2025 | 136.00 | 138.50 | 133.00 | 138.00 | 138.00 | 2.22% | 49,893,290 |
| Oct 27, 2025 | 134.50 | 135.00 | 132.00 | 135.00 | 135.00 | 9.76% | 37,752,390 |
| Oct 23, 2025 | 113.50 | 126.50 | 112.50 | 123.00 | 123.00 | 6.96% | 76,856,830 |
| Oct 22, 2025 | 113.50 | 116.50 | 113.00 | 115.00 | 115.00 | 1.32% | 21,585,350 |
| Oct 21, 2025 | 115.50 | 121.00 | 113.00 | 113.50 | 113.50 | - | 58,786,420 |
| Oct 20, 2025 | 106.00 | 113.50 | 104.50 | 113.50 | 113.50 | 9.66% | 39,775,330 |
| Oct 17, 2025 | 99.00 | 105.00 | 98.60 | 103.50 | 103.50 | 5.29% | 23,945,420 |
| Oct 16, 2025 | 95.50 | 99.70 | 95.50 | 98.30 | 98.30 | 3.36% | 4,985,641 |
| Oct 15, 2025 | 95.10 | 95.80 | 94.30 | 95.10 | 95.10 | 0.42% | 3,951,313 |
| Oct 14, 2025 | 100.00 | 101.00 | 94.10 | 94.70 | 94.70 | -4.63% | 12,155,980 |
| Oct 13, 2025 | 99.00 | 100.50 | 97.60 | 99.30 | 99.30 | -4.06% | 8,540,616 |
| Oct 9, 2025 | 105.00 | 106.00 | 103.00 | 103.50 | 103.50 | -0.48% | 7,718,382 |
| Oct 8, 2025 | 103.50 | 105.00 | 102.50 | 104.00 | 104.00 | 0.48% | 8,072,044 |
| Oct 7, 2025 | 101.00 | 106.00 | 100.50 | 103.50 | 103.50 | 0.98% | 15,611,350 |
| Oct 3, 2025 | 102.00 | 106.00 | 101.00 | 102.50 | 102.50 | 0.49% | 20,267,910 |
| Oct 2, 2025 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 9,620,296 |