Walsin Technology Corporation 2492
TWSE · Taiwan · Electronic Technology
TWD 361.50+32.50 (+9.88%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 361.50 | +9.88% | TWD 335.00 | TWD 361.50 | TWD 329.00 | 54.99M |
| 2026-10-01 | TWD 329.00 | +9.85% | TWD 302.50 | TWD 329.00 | TWD 302.50 | 50.09M |
| 2026-09-30 | TWD 299.50 | -0.83% | TWD 306.00 | TWD 309.00 | TWD 298.50 | 17.40M |
| 2026-09-29 | TWD 302.00 | -3.05% | TWD 313.00 | TWD 321.00 | TWD 299.00 | 30.37M |
| 2026-09-24 | TWD 311.50 | +1.80% | TWD 305.00 | TWD 315.50 | TWD 302.00 | 15.35M |
| 2026-09-23 | TWD 306.00 | -1.61% | TWD 314.50 | TWD 322.50 | TWD 304.00 | 18.59M |
| 2026-09-22 | TWD 311.00 | +0.81% | TWD 318.50 | TWD 324.00 | TWD 310.50 | 21.54M |
| 2026-09-21 | TWD 308.50 | -0.32% | TWD 311.50 | TWD 326.00 | TWD 307.50 | 22.50M |
| 2026-09-18 | TWD 309.50 | +4.21% | TWD 305.00 | TWD 311.00 | TWD 300.00 | 15.18M |
| 2026-09-17 | TWD 297.00 | -3.41% | TWD 309.00 | TWD 314.50 | TWD 295.00 | 21.06M |
| 2026-09-16 | TWD 307.50 | +2.50% | TWD 304.00 | TWD 307.50 | TWD 295.50 | 14.88M |
| 2026-09-15 | TWD 300.00 | -1.80% | TWD 305.50 | TWD 315.50 | TWD 300.00 | 21.35M |
| 2026-09-14 | TWD 305.50 | -1.93% | TWD 303.00 | TWD 309.50 | TWD 291.00 | 27.88M |
| 2026-09-11 | TWD 311.50 | -6.74% | TWD 320.50 | TWD 340.00 | TWD 310.00 | 56.38M |
| 2026-09-10 | TWD 334.00 | +4.54% | TWD 316.50 | TWD 344.00 | TWD 303.00 | 41.97M |
| 2026-09-09 | TWD 319.50 | +0.31% | TWD 319.00 | TWD 323.00 | TWD 312.00 | 25.72M |
| 2026-09-08 | TWD 318.50 | -1.39% | TWD 313.00 | TWD 320.00 | TWD 309.50 | 24.95M |
| 2026-09-07 | TWD 323.00 | +8.21% | TWD 310.00 | TWD 328.00 | TWD 309.50 | 46.39M |
| 2026-09-04 | TWD 298.50 | +9.94% | TWD 282.50 | TWD 298.50 | TWD 282.50 | 26.59M |
| 2026-09-03 | TWD 271.50 | -7.34% | TWD 295.50 | TWD 296.00 | TWD 270.00 | 21.44M |
| 2026-09-02 | TWD 293.00 | -3.14% | TWD 296.00 | TWD 302.50 | TWD 291.00 | 17.05M |
| 2026-09-01 | TWD 302.50 | +2.54% | TWD 295.50 | TWD 317.00 | TWD 294.00 | 35.32M |
| 2026-08-31 | TWD 295.00 | -5.90% | TWD 308.00 | TWD 316.50 | TWD 282.50 | 57.05M |
| 2026-08-28 | TWD 313.50 | +10.00% | TWD 299.50 | TWD 313.50 | TWD 295.50 | 51.41M |
| 2026-08-27 | TWD 285.00 | +5.75% | TWD 274.50 | TWD 290.00 | TWD 264.50 | 31.71M |
| 2026-08-26 | TWD 269.50 | +0.56% | TWD 263.00 | TWD 270.00 | TWD 259.50 | 11.13M |
| 2026-08-25 | TWD 268.00 | +1.13% | TWD 262.50 | TWD 268.00 | TWD 251.00 | 11.68M |
| 2026-08-24 | TWD 265.00 | -0.38% | TWD 266.00 | TWD 276.00 | TWD 264.50 | 11.29M |
| 2026-08-21 | TWD 266.00 | -2.39% | TWD 274.00 | TWD 277.00 | TWD 262.50 | 24.11M |
| 2026-08-20 | TWD 272.50 | -8.56% | TWD 300.00 | TWD 301.00 | TWD 271.00 | 44.52M |
| 2026-08-19 | TWD 298.00 | +5.67% | TWD 270.00 | TWD 308.50 | TWD 270.00 | 45.93M |
| 2026-08-18 | TWD 282.00 | -3.26% | TWD 292.00 | TWD 301.00 | TWD 281.00 | 21.79M |
| 2026-08-17 | TWD 291.50 | -3.64% | TWD 298.00 | TWD 299.50 | TWD 288.00 | 26.33M |
| 2026-08-14 | TWD 302.50 | -4.42% | TWD 321.00 | TWD 322.00 | TWD 301.00 | 48.51M |
| 2026-08-13 | TWD 316.50 | +9.90% | TWD 299.00 | TWD 316.50 | TWD 298.00 | 26.31M |
| 2026-08-12 | TWD 288.00 | -4.16% | TWD 298.00 | TWD 312.00 | TWD 288.00 | 65.84M |
| 2026-08-11 | TWD 300.50 | +9.87% | TWD 271.00 | TWD 300.50 | TWD 270.00 | 53.57M |
| 2026-08-10 | TWD 273.50 | +8.96% | TWD 255.00 | TWD 273.50 | TWD 255.00 | 27.14M |
| 2026-08-07 | TWD 251.00 | -2.14% | TWD 254.50 | TWD 259.00 | TWD 243.50 | 11.10M |
| 2026-08-06 | TWD 256.50 | -1.16% | TWD 256.00 | TWD 259.50 | TWD 236.50 | 25.17M |
| 2026-08-05 | TWD 259.50 | 0.00% | TWD 274.00 | TWD 283.50 | TWD 254.00 | 43.16M |
| 2026-08-04 | TWD 259.50 | +8.35% | TWD 251.00 | TWD 263.00 | TWD 243.50 | 32.69M |
| 2026-08-03 | TWD 239.50 | +9.86% | TWD 226.50 | TWD 239.50 | TWD 226.50 | 2.20M |
| 2026-07-31 | TWD 218.00 | +9.82% | TWD 218.00 | TWD 218.00 | TWD 218.00 | 1.43M |
| 2026-07-30 | TWD 198.50 | -9.98% | TWD 204.00 | TWD 220.50 | TWD 198.50 | 4.69M |
| 2026-07-29 | TWD 220.50 | -10.00% | TWD 234.50 | TWD 234.50 | TWD 220.50 | 1.57M |
| 2026-07-28 | TWD 245.00 | -9.93% | TWD 247.00 | TWD 247.00 | TWD 245.00 | 1.72M |
| 2026-07-27 | TWD 272.00 | -0.73% | TWD 270.00 | TWD 272.00 | TWD 247.00 | 3.16M |
| 2026-07-24 | TWD 274.00 | -8.67% | TWD 291.50 | TWD 293.00 | TWD 272.50 | 3.92M |
| 2026-07-23 | TWD 300.00 | 0.00% | TWD 293.00 | TWD 300.00 | TWD 282.00 | 5.29M |
| 2026-07-22 | TWD 300.00 | +9.89% | TWD 300.00 | TWD 300.00 | TWD 300.00 | 2.93M |
| 2026-07-21 | TWD 273.00 | -1.44% | TWD 260.00 | TWD 276.00 | TWD 250.00 | 12.02M |
| 2026-07-20 | TWD 277.00 | -9.92% | TWD 288.00 | TWD 288.00 | TWD 277.00 | 1.15M |
| 2026-07-17 | TWD 307.50 | -9.96% | TWD 307.50 | TWD 307.50 | TWD 307.50 | 1.09M |
| 2026-07-16 | TWD 341.50 | -9.89% | TWD 364.00 | TWD 375.00 | TWD 341.50 | 4.66M |
| 2026-07-15 | TWD 379.00 | -2.82% | TWD 395.00 | TWD 395.00 | TWD 370.50 | 22.61M |
| 2026-07-14 | TWD 390.00 | -6.92% | TWD 406.00 | TWD 422.50 | TWD 377.50 | 24.67M |
| 2026-07-13 | TWD 419.00 | -9.99% | TWD 473.50 | TWD 478.50 | TWD 419.00 | 16.39M |
| 2026-07-10 | TWD 465.50 | 0.00% | TWD 465.50 | TWD 465.50 | TWD 465.50 | 0 |
| 2026-07-09 | TWD 465.50 | -1.79% | TWD 481.00 | TWD 505.00 | TWD 462.00 | 13.50M |
| 2026-07-08 | TWD 474.00 | -5.58% | TWD 510.00 | TWD 511.00 | TWD 452.50 | 23.38M |
| 2026-07-07 | TWD 502.00 | -9.87% | TWD 557.00 | TWD 565.00 | TWD 502.00 | 1.73M |
| 2026-07-06 | TWD 557.00 | -1.07% | TWD 590.00 | TWD 590.00 | TWD 530.00 | 1.37M |
| 2026-07-03 | TWD 563.00 | +0.36% | TWD 540.00 | TWD 584.00 | TWD 532.00 | 2.03M |
| 2026-07-02 | TWD 561.00 | -6.97% | TWD 581.00 | TWD 595.00 | TWD 561.00 | 1.51M |
| 2026-07-01 | TWD 603.00 | +6.73% | TWD 598.00 | TWD 611.00 | TWD 598.00 | 4.10M |
| 2026-06-30 | TWD 565.00 | +9.92% | TWD 529.00 | TWD 565.00 | TWD 529.00 | 1.92M |
| 2026-06-29 | TWD 514.00 | -4.81% | TWD 534.00 | TWD 540.00 | TWD 487.00 | 4.08M |
| 2026-06-26 | TWD 540.00 | -9.85% | TWD 579.00 | TWD 585.00 | TWD 540.00 | 3.09M |
| 2026-06-25 | TWD 599.00 | +1.53% | TWD 605.00 | TWD 605.00 | TWD 580.00 | 2.17M |
| 2026-06-24 | TWD 590.00 | +2.25% | TWD 554.00 | TWD 597.00 | TWD 553.00 | 3.47M |
| 2026-06-23 | TWD 577.00 | -6.48% | TWD 645.00 | TWD 645.00 | TWD 570.00 | 37.95M |
| 2026-06-22 | TWD 617.00 | +9.98% | TWD 616.00 | TWD 617.00 | TWD 575.00 | 19.77M |
| 2026-06-18 | TWD 561.00 | +3.51% | TWD 537.00 | TWD 590.00 | TWD 501.00 | 66.76M |
| 2026-06-17 | TWD 542.00 | +9.72% | TWD 487.50 | TWD 542.00 | TWD 487.50 | 5.69M |
| 2026-06-16 | TWD 494.00 | +9.90% | TWD 460.00 | TWD 494.00 | TWD 460.00 | 6.60M |
| 2026-06-15 | TWD 449.50 | +9.90% | TWD 445.00 | TWD 449.50 | TWD 445.00 | 2.40M |
| 2026-06-12 | TWD 409.00 | -2.04% | TWD 457.50 | TWD 457.50 | TWD 409.00 | 4.03M |
| 2026-06-11 | TWD 417.50 | +2.45% | TWD 408.00 | TWD 417.50 | TWD 371.50 | 3.99M |
| 2026-06-10 | TWD 407.50 | -7.39% | TWD 450.00 | TWD 482.50 | TWD 407.50 | 5.02M |
| 2026-06-09 | TWD 440.00 | +10.00% | TWD 410.50 | TWD 440.00 | TWD 410.50 | 3.93M |
| 2026-06-08 | TWD 400.00 | -3.85% | TWD 374.50 | TWD 412.00 | TWD 374.50 | 3.12M |
| 2026-06-05 | TWD 416.00 | +6.12% | TWD 374.00 | TWD 422.00 | TWD 353.50 | 4.29M |
| 2026-06-04 | TWD 392.00 | -7.33% | TWD 392.00 | TWD 405.00 | TWD 392.00 | 2.93M |
| 2026-06-03 | TWD 423.00 | -7.24% | TWD 446.00 | TWD 450.50 | TWD 422.00 | 3.23M |
| 2026-06-02 | TWD 456.00 | +9.62% | TWD 391.00 | TWD 456.00 | TWD 374.50 | 8.59M |
| 2026-06-01 | TWD 416.00 | +5.58% | TWD 408.00 | TWD 433.00 | TWD 408.00 | 4.84M |
| 2026-05-29 | TWD 394.00 | +1.03% | TWD 410.00 | TWD 411.50 | TWD 384.00 | 4.34M |
| 2026-05-28 | TWD 390.00 | +8.03% | TWD 355.00 | TWD 397.00 | TWD 355.00 | 5.83M |
| 2026-05-27 | TWD 361.00 | +9.89% | TWD 345.00 | TWD 361.00 | TWD 345.00 | 5.14M |