Walsin Lihwa Corporation 1605
TWSE · Taiwan · Producer Manufacturing
TWD 38.55+0.15 (+0.39%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 38.55 | +0.39% | TWD 39.05 | TWD 39.10 | TWD 38.00 | 34.74M |
| 2026-09-30 | TWD 38.40 | +5.64% | TWD 36.80 | TWD 38.80 | TWD 36.75 | 41.86M |
| 2026-09-29 | TWD 36.35 | -0.82% | TWD 36.75 | TWD 36.95 | TWD 36.25 | 9.45M |
| 2026-09-24 | TWD 36.65 | 0.00% | TWD 36.50 | TWD 36.70 | TWD 36.20 | 6.23M |
| 2026-09-23 | TWD 36.65 | -0.95% | TWD 37.45 | TWD 37.45 | TWD 36.65 | 11.30M |
| 2026-09-22 | TWD 37.00 | -0.27% | TWD 37.65 | TWD 38.60 | TWD 37.00 | 19.66M |
| 2026-09-21 | TWD 37.10 | 0.00% | TWD 37.20 | TWD 37.70 | TWD 36.85 | 13.03M |
| 2026-09-18 | TWD 37.10 | -0.13% | TWD 37.50 | TWD 37.55 | TWD 36.65 | 31.48M |
| 2026-09-17 | TWD 37.15 | +1.09% | TWD 37.35 | TWD 37.55 | TWD 36.85 | 9.45M |
| 2026-09-16 | TWD 36.75 | +1.10% | TWD 36.35 | TWD 36.85 | TWD 36.30 | 8.67M |
| 2026-09-15 | TWD 36.35 | -1.76% | TWD 37.00 | TWD 37.00 | TWD 36.20 | 12.25M |
| 2026-09-14 | TWD 37.00 | -1.07% | TWD 37.00 | TWD 37.20 | TWD 36.30 | 15.05M |
| 2026-09-11 | TWD 37.40 | -1.06% | TWD 37.10 | TWD 37.75 | TWD 37.00 | 11.13M |
| 2026-09-10 | TWD 37.80 | -1.43% | TWD 38.10 | TWD 38.35 | TWD 37.65 | 11.64M |
| 2026-09-09 | TWD 38.35 | +0.66% | TWD 38.25 | TWD 38.75 | TWD 38.00 | 13.82M |
| 2026-09-08 | TWD 38.10 | +0.53% | TWD 37.95 | TWD 38.65 | TWD 37.80 | 14.90M |
| 2026-09-07 | TWD 37.90 | -1.30% | TWD 38.80 | TWD 38.90 | TWD 37.85 | 14.35M |
| 2026-09-04 | TWD 38.40 | +2.13% | TWD 38.45 | TWD 38.90 | TWD 37.35 | 15.63M |
| 2026-09-03 | TWD 37.60 | -1.57% | TWD 38.30 | TWD 39.25 | TWD 37.60 | 18.35M |
| 2026-09-02 | TWD 38.20 | -1.42% | TWD 38.40 | TWD 38.45 | TWD 37.75 | 17.51M |
| 2026-09-01 | TWD 38.75 | -1.15% | TWD 39.15 | TWD 39.90 | TWD 38.70 | 15.94M |
| 2026-08-31 | TWD 39.20 | +0.51% | TWD 38.80 | TWD 39.20 | TWD 38.25 | 22.14M |
| 2026-08-28 | TWD 39.00 | +0.26% | TWD 39.45 | TWD 39.65 | TWD 38.65 | 17.72M |
| 2026-08-27 | TWD 38.90 | -1.27% | TWD 39.50 | TWD 40.30 | TWD 38.85 | 41.84M |
| 2026-08-26 | TWD 39.40 | +2.47% | TWD 38.40 | TWD 39.55 | TWD 38.20 | 27.30M |
| 2026-08-25 | TWD 38.45 | +0.92% | TWD 38.00 | TWD 38.50 | TWD 37.15 | 19.59M |
| 2026-08-24 | TWD 38.10 | +2.14% | TWD 37.80 | TWD 39.40 | TWD 37.80 | 31.52M |
| 2026-08-21 | TWD 37.30 | +1.22% | TWD 36.80 | TWD 37.45 | TWD 36.30 | 12.85M |
| 2026-08-20 | TWD 36.85 | +0.14% | TWD 37.35 | TWD 38.00 | TWD 36.40 | 17.56M |
| 2026-08-19 | TWD 36.80 | -0.81% | TWD 36.65 | TWD 36.95 | TWD 36.00 | 19.15M |
| 2026-08-18 | TWD 37.10 | -3.64% | TWD 38.30 | TWD 38.50 | TWD 37.00 | 21.36M |
| 2026-08-17 | TWD 38.50 | -1.41% | TWD 38.70 | TWD 38.70 | TWD 37.60 | 26.66M |
| 2026-08-14 | TWD 39.05 | -0.64% | TWD 40.00 | TWD 40.50 | TWD 38.55 | 41.72M |
| 2026-08-13 | TWD 39.30 | -1.75% | TWD 40.30 | TWD 41.00 | TWD 39.15 | 57.64M |
| 2026-08-12 | TWD 40.00 | +4.44% | TWD 38.50 | TWD 41.00 | TWD 38.30 | 93.86M |
| 2026-08-11 | TWD 38.30 | +0.79% | TWD 37.90 | TWD 38.85 | TWD 37.05 | 49.96M |
| 2026-08-10 | TWD 38.00 | +9.99% | TWD 35.95 | TWD 38.00 | TWD 35.95 | 73.71M |
| 2026-08-07 | TWD 34.55 | +0.88% | TWD 34.50 | TWD 35.00 | TWD 34.00 | 16.23M |
| 2026-08-06 | TWD 34.25 | -1.72% | TWD 34.65 | TWD 35.00 | TWD 34.05 | 13.95M |
| 2026-08-05 | TWD 34.85 | +3.26% | TWD 34.50 | TWD 35.65 | TWD 34.40 | 38.28M |
| 2026-08-04 | TWD 33.75 | +2.90% | TWD 32.35 | TWD 34.30 | TWD 32.35 | 22.43M |
| 2026-08-03 | TWD 32.80 | +4.29% | TWD 31.15 | TWD 33.20 | TWD 31.10 | 23.98M |
| 2026-07-31 | TWD 31.45 | +9.97% | TWD 30.45 | TWD 31.45 | TWD 30.25 | 26.15M |
| 2026-07-30 | TWD 28.60 | -2.56% | TWD 29.00 | TWD 29.80 | TWD 28.35 | 21.14M |
| 2026-07-29 | TWD 29.35 | -4.08% | TWD 30.85 | TWD 30.95 | TWD 28.35 | 42.38M |
| 2026-07-28 | TWD 30.60 | -6.28% | TWD 31.80 | TWD 31.85 | TWD 30.25 | 30.91M |
| 2026-07-27 | TWD 32.65 | -0.61% | TWD 33.45 | TWD 33.75 | TWD 31.90 | 21.15M |
| 2026-07-24 | TWD 32.85 | -2.38% | TWD 33.30 | TWD 33.40 | TWD 32.60 | 15.38M |
| 2026-07-23 | TWD 33.65 | +0.45% | TWD 33.90 | TWD 34.65 | TWD 33.20 | 15.28M |
| 2026-07-22 | TWD 33.50 | +1.67% | TWD 33.45 | TWD 34.25 | TWD 33.45 | 15.36M |
| 2026-07-21 | TWD 32.95 | +3.62% | TWD 32.30 | TWD 33.30 | TWD 32.05 | 17.19M |
| 2026-07-20 | TWD 31.80 | -2.45% | TWD 33.25 | TWD 33.25 | TWD 31.10 | 21.42M |
| 2026-07-17 | TWD 32.60 | -6.19% | TWD 33.80 | TWD 34.05 | TWD 32.50 | 28.06M |
| 2026-07-16 | TWD 34.75 | -0.71% | TWD 34.85 | TWD 35.15 | TWD 34.30 | 10.16M |
| 2026-07-15 | TWD 35.00 | +5.26% | TWD 33.80 | TWD 35.45 | TWD 33.80 | 22.80M |
| 2026-07-14 | TWD 33.25 | -1.92% | TWD 34.30 | TWD 34.40 | TWD 32.25 | 23.27M |
| 2026-07-13 | TWD 33.90 | -1.45% | TWD 34.80 | TWD 35.30 | TWD 33.50 | 18.81M |
| 2026-07-10 | TWD 34.40 | 0.00% | TWD 34.40 | TWD 34.40 | TWD 34.40 | 0 |
| 2026-07-09 | TWD 34.40 | -1.29% | TWD 35.15 | TWD 35.15 | TWD 34.30 | 13.80M |
| 2026-07-08 | TWD 34.85 | -0.57% | TWD 35.50 | TWD 35.65 | TWD 34.10 | 17.66M |
| 2026-07-07 | TWD 35.05 | -4.10% | TWD 36.60 | TWD 36.80 | TWD 34.85 | 23.39M |
| 2026-07-06 | TWD 36.55 | +0.83% | TWD 36.65 | TWD 38.10 | TWD 36.55 | 29.18M |
| 2026-07-03 | TWD 36.25 | +1.97% | TWD 35.30 | TWD 36.75 | TWD 35.15 | 19.37M |
| 2026-07-02 | TWD 35.55 | -0.56% | TWD 35.30 | TWD 35.70 | TWD 34.90 | 16.11M |
| 2026-07-01 | TWD 35.75 | -3.90% | TWD 37.70 | TWD 37.70 | TWD 35.75 | 21.91M |
| 2026-06-30 | TWD 37.20 | +5.08% | TWD 35.95 | TWD 37.85 | TWD 35.95 | 26.64M |
| 2026-06-29 | TWD 35.40 | 0.00% | TWD 35.70 | TWD 36.10 | TWD 35.10 | 17.56M |
| 2026-06-26 | TWD 35.40 | -6.10% | TWD 37.60 | TWD 37.60 | TWD 35.35 | 42.92M |
| 2026-06-25 | TWD 37.70 | -1.18% | TWD 38.60 | TWD 39.70 | TWD 37.65 | 31.57M |
| 2026-06-24 | TWD 38.15 | +0.93% | TWD 37.15 | TWD 38.40 | TWD 36.60 | 27.51M |
| 2026-06-23 | TWD 37.80 | -7.24% | TWD 40.50 | TWD 40.50 | TWD 37.65 | 71.67M |
| 2026-06-22 | TWD 40.75 | +4.49% | TWD 40.05 | TWD 42.25 | TWD 40.05 | 91.23M |
| 2026-06-18 | TWD 39.00 | +0.78% | TWD 39.20 | TWD 40.45 | TWD 38.40 | 61.44M |
| 2026-06-17 | TWD 38.70 | -1.15% | TWD 39.30 | TWD 39.30 | TWD 38.15 | 36.58M |
| 2026-06-16 | TWD 39.15 | -2.12% | TWD 40.05 | TWD 40.40 | TWD 39.00 | 48.45M |
| 2026-06-15 | TWD 40.00 | +6.10% | TWD 39.05 | TWD 40.70 | TWD 38.75 | 74.46M |
| 2026-06-12 | TWD 37.70 | +9.91% | TWD 35.30 | TWD 37.70 | TWD 35.30 | 56.42M |
| 2026-06-11 | TWD 34.30 | -1.44% | TWD 34.30 | TWD 34.60 | TWD 33.20 | 31.39M |
| 2026-06-10 | TWD 34.80 | -4.66% | TWD 36.30 | TWD 36.70 | TWD 34.75 | 43.60M |
| 2026-06-09 | TWD 36.50 | +1.96% | TWD 36.35 | TWD 36.70 | TWD 35.50 | 45.16M |
| 2026-06-08 | TWD 35.80 | -9.48% | TWD 35.65 | TWD 36.45 | TWD 35.60 | 93.15M |
| 2026-06-05 | TWD 39.55 | -4.93% | TWD 41.30 | TWD 41.30 | TWD 38.25 | 70.43M |
| 2026-06-04 | TWD 41.60 | -2.58% | TWD 42.30 | TWD 44.00 | TWD 41.60 | 111.99M |
| 2026-06-03 | TWD 42.70 | +5.56% | TWD 41.55 | TWD 43.40 | TWD 40.70 | 147.60M |
| 2026-06-02 | TWD 40.45 | +1.89% | TWD 39.70 | TWD 40.90 | TWD 38.70 | 81.39M |
| 2026-06-01 | TWD 39.70 | +2.45% | TWD 39.30 | TWD 41.40 | TWD 38.30 | 114.13M |
| 2026-05-29 | TWD 38.75 | +7.64% | TWD 36.65 | TWD 39.10 | TWD 36.60 | 102.33M |
| 2026-05-28 | TWD 36.00 | -4.00% | TWD 37.50 | TWD 38.10 | TWD 35.80 | 46.24M |
| 2026-05-27 | TWD 37.50 | +0.94% | TWD 38.00 | TWD 38.20 | TWD 36.45 | 48.84M |
| 2026-05-26 | TWD 37.15 | -2.11% | TWD 38.05 | TWD 38.30 | TWD 36.90 | 41.27M |