Walsin Technology Corporation (TPE:2492)
Taiwan
· Delayed Price · Currency is TWD 134.50
-7.50 (-5.28%)
Apr 29, 2026, 1:30 PM CST
Walsin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 130.50 | 142.00 | 129.50 | 142.00 | 142.00 | 9.65% | 8,863,372 |
| Apr 27, 2026 | 130.00 | 130.50 | 124.00 | 129.50 | 129.50 | -0.38% | 7,231,292 |
| Apr 24, 2026 | 131.00 | 133.00 | 127.00 | 130.00 | 130.00 | - | 4,973,465 |
| Apr 23, 2026 | 143.00 | 143.50 | 128.50 | 130.00 | 130.00 | -8.77% | 13,436,030 |
| Apr 22, 2026 | 149.00 | 149.00 | 142.00 | 142.50 | 142.50 | -4.36% | 9,659,090 |
| Apr 21, 2026 | 149.50 | 151.50 | 146.50 | 149.00 | 149.00 | -0.33% | 8,594,063 |
| Apr 20, 2026 | 148.00 | 152.00 | 146.50 | 149.50 | 149.50 | 1.70% | 11,547,190 |
| Apr 17, 2026 | 149.00 | 154.00 | 146.00 | 147.00 | 147.00 | -1.01% | 17,416,190 |
| Apr 16, 2026 | 143.50 | 154.00 | 138.50 | 148.50 | 148.50 | 2.77% | 20,871,920 |
| Apr 15, 2026 | 147.00 | 151.00 | 141.50 | 144.50 | 144.50 | 1.05% | 23,964,260 |
| Apr 14, 2026 | 138.00 | 146.00 | 137.00 | 143.00 | 143.00 | 5.15% | 25,782,290 |
| Apr 13, 2026 | 135.50 | 140.00 | 132.00 | 136.00 | 136.00 | 5.84% | 19,676,340 |
| Apr 10, 2026 | 126.50 | 131.50 | 126.00 | 128.50 | 128.50 | 4.05% | 8,700,780 |
| Apr 9, 2026 | 121.50 | 125.00 | 120.50 | 123.50 | 123.50 | 2.07% | 5,906,074 |
| Apr 8, 2026 | 117.50 | 122.50 | 117.00 | 121.00 | 121.00 | 6.14% | 7,556,098 |
| Apr 7, 2026 | 114.50 | 117.00 | 113.00 | 114.00 | 114.00 | - | 5,832,059 |
| Apr 2, 2026 | 120.00 | 120.50 | 114.00 | 114.00 | 114.00 | -3.39% | 6,454,502 |
| Apr 1, 2026 | 122.00 | 123.00 | 117.50 | 118.00 | 118.00 | 0.85% | 5,680,016 |
| Mar 31, 2026 | 124.50 | 126.00 | 116.50 | 117.00 | 117.00 | -6.02% | 6,897,274 |
| Mar 30, 2026 | 124.50 | 125.00 | 121.00 | 124.50 | 124.50 | -2.73% | 3,656,412 |
| Mar 27, 2026 | 124.00 | 128.50 | 122.50 | 128.00 | 128.00 | 1.19% | 3,908,410 |
| Mar 26, 2026 | 129.00 | 131.50 | 126.00 | 126.50 | 126.50 | -1.56% | 4,130,200 |
| Mar 25, 2026 | 127.50 | 130.00 | 127.00 | 128.50 | 128.50 | 3.63% | 4,078,190 |
| Mar 24, 2026 | 128.00 | 128.00 | 120.50 | 124.00 | 124.00 | 0.40% | 5,476,513 |
| Mar 23, 2026 | 125.50 | 126.50 | 123.00 | 123.50 | 123.50 | -6.08% | 6,028,902 |
| Mar 20, 2026 | 139.00 | 142.50 | 130.50 | 131.50 | 131.50 | -4.01% | 10,682,040 |
| Mar 19, 2026 | 138.50 | 142.50 | 136.50 | 137.00 | 137.00 | -3.18% | 8,861,567 |
| Mar 18, 2026 | 144.00 | 146.50 | 138.00 | 141.50 | 141.50 | -1.39% | 27,760,270 |
| Mar 17, 2026 | 132.50 | 143.50 | 131.00 | 143.50 | 143.50 | 9.96% | 23,460,280 |
| Mar 16, 2026 | 129.50 | 131.00 | 127.50 | 130.50 | 130.50 | 0.77% | 3,788,227 |
| Mar 13, 2026 | 122.50 | 130.50 | 122.50 | 129.50 | 129.50 | 3.60% | 6,122,436 |
| Mar 12, 2026 | 129.00 | 130.00 | 124.00 | 125.00 | 125.00 | -4.58% | 5,109,468 |
| Mar 11, 2026 | 128.50 | 131.50 | 128.50 | 131.00 | 131.00 | 3.15% | 4,373,219 |
| Mar 10, 2026 | 127.50 | 128.50 | 125.50 | 127.00 | 127.00 | 3.25% | 5,055,499 |
| 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% | 10,658,660 |
| 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% | 47,272,550 |
| 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% | 6,219,531 |
| 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% | 11,625,560 |
| 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% | 18,172,680 |
| Jan 27, 2026 | 150.50 | 153.50 | 148.00 | 152.50 | 152.50 | 2.01% | 15,585,320 |
| 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% | 15,552,680 |
| Jan 21, 2026 | 146.00 | 152.50 | 140.00 | 143.50 | 143.50 | -3.04% | 37,039,040 |
| Jan 20, 2026 | 146.00 | 148.50 | 141.50 | 148.00 | 148.00 | 1.02% | 38,241,920 |
| Jan 19, 2026 | 134.00 | 146.50 | 131.50 | 146.50 | 146.50 | 9.74% | 41,122,510 |
| 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% | 17,618,640 |
| Jan 14, 2026 | 136.00 | 141.00 | 132.00 | 134.50 | 134.50 | 2.67% | 51,337,830 |
| Jan 13, 2026 | 126.00 | 131.00 | 123.50 | 131.00 | 131.00 | 4.80% | 14,816,090 |
| 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% | 11,622,620 |
| 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% | 19,223,720 |
| Jan 5, 2026 | 126.50 | 128.00 | 122.00 | 124.00 | 124.00 | -0.40% | 17,278,120 |
| Jan 2, 2026 | 118.00 | 126.00 | 117.50 | 124.50 | 124.50 | 6.41% | 17,737,100 |
| 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 |