Walsin Lihwa Corporation (1605) Historical Prices

Time Period

Events

TW:1605 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	33.60	34.20	33.15	34.05	34.05	+1.04%	14,317,076	0.66
Nov 10, 2026	33.80	34.60	33.25	33.70	33.70	+7.15%	24,556,592	1.11
Nov 09, 2026	32.55	34.30	32.20	33.35	33.35	+6.04%	24,329,746	1.05
Nov 06, 2026	29.60	32.20	29.55	31.45	31.45	-3.53%	31,227,268	1.33
Nov 05, 2026	34.15	35.75	32.40	32.60	32.60	-5.37%	42,473,848	1.76
Nov 04, 2026	35.65	36.50	33.30	34.45	34.45	-1.57%	33,722,016	1.42
Nov 03, 2026	37.10	37.10	35.00	35.00	35.00	-6.91%	30,399,855	1.29
Nov 02, 2026	35.30	38.00	35.30	37.60	37.60	+4.59%	24,406,918	1.03
Oct 30, 2026	36.60	36.65	35.40	35.95	35.95	-3.49%	21,549,242	0.91
Oct 29, 2026	37.60	37.70	37.05	37.25	37.25	-0.80%	9,214,748	0.38
Oct 28, 2026	37.60	37.70	37.20	37.55	37.55	+1.35%	9,368,903	0.39
Oct 27, 2026	37.40	37.90	36.70	37.05	37.05	+0.14%	13,840,618	0.57
Oct 26, 2026	37.00	38.05	37.00	37.00	37.00	0.00%	0	0.00
Oct 23, 2026	37.00	38.05	37.00	37.00	37.00	0.00%	0	0.00
Oct 22, 2026	38.00	38.05	37.00	37.00	37.00	-0.80%	12,782,280	0.50
Oct 21, 2026	37.50	37.80	37.20	37.30	37.30	+0.81%	10,138,711	0.39
Oct 20, 2026	37.10	37.90	36.90	37.00	37.00	-1.46%	14,221,644	0.55
Oct 19, 2026	37.45	37.60	36.65	37.55	37.55	-2.47%	27,695,488	1.08
Oct 16, 2026	37.90	39.30	37.75	38.50	38.50	+2.12%	33,605,290	1.33
Oct 15, 2026	39.80	39.80	37.25	37.70	37.70	-7.37%	66,907,050	2.72
Oct 14, 2026	38.80	41.10	38.70	40.70	40.70	+5.58%	73,495,020	3.07
Oct 13, 2026	39.60	39.90	38.55	38.55	38.55	-3.99%	27,514,168	1.16
Oct 12, 2026	39.40	40.75	39.00	40.15	40.15	+2.69%	43,133,020	1.85
Oct 09, 2026	39.10	40.35	39.10	39.10	39.10	0.00%	0	0.00
Oct 08, 2026	40.20	40.35	39.10	39.10	39.10	-2.01%	23,780,548	1.01
Oct 07, 2026	38.75	40.35	38.70	39.90	39.90	+2.97%	47,344,572	2.07
Oct 06, 2026	38.75	39.00	38.25	38.75	38.75	+0.91%	14,150,569	0.62
Oct 05, 2026	39.05	39.35	38.40	38.40	38.40	-0.90%	23,323,208	1.02
Oct 02, 2026	38.35	39.50	38.35	38.75	38.75	+0.52%	29,963,296	1.32
Oct 01, 2026	39.05	39.10	38.00	38.55	38.55	+0.39%	34,859,000	1.54
Sep 30, 2026	36.80	38.80	36.75	38.40	38.40	+5.64%	42,069,456	1.89
Sep 29, 2026	36.75	36.95	36.25	36.35	36.35	-0.82%	9,511,965	0.43
Sep 28, 2026	36.65	36.70	36.20	36.65	36.65	0.00%	0	0.00
Sep 25, 2026	36.65	36.70	36.20	36.65	36.65	0.00%	0	0.00
Sep 24, 2026	36.50	36.70	36.20	36.65	36.65	0.00%	6,282,328	0.27
Sep 23, 2026	37.45	37.45	36.65	36.65	36.65	-0.95%	11,375,480	0.48
Sep 22, 2026	37.65	38.60	37.00	37.00	37.00	-0.27%	19,721,518	0.82
Sep 21, 2026	37.20	37.70	36.85	37.10	37.10	0.00%	13,068,814	0.54
Sep 18, 2026	37.50	37.55	36.65	37.10	37.10	-0.13%	31,549,224	1.27
Sep 17, 2026	37.35	37.55	36.85	37.15	37.15	+1.09%	9,490,729	0.36
Sep 16, 2026	36.35	36.85	36.30	36.75	36.75	+1.10%	8,712,848	0.33
Sep 15, 2026	37.00	37.00	36.20	36.35	36.35	-1.76%	12,337,053	0.46
Sep 14, 2026	37.00	37.20	36.30	37.00	37.00	-1.07%	15,139,205	0.56
Sep 11, 2026	37.10	37.75	37.00	37.40	37.40	-1.06%	11,202,902	0.40
Sep 10, 2026	38.10	38.35	37.65	37.80	37.80	-1.43%	11,717,903	0.41
Sep 09, 2026	38.25	38.75	38.00	38.35	38.35	+0.66%	13,885,985	0.47
Sep 08, 2026	37.95	38.65	37.80	38.10	38.10	+0.53%	14,978,729	0.50
Sep 07, 2026	38.80	38.90	37.85	37.90	37.90	-1.30%	14,416,827	0.48
Sep 04, 2026	38.45	38.90	37.35	38.40	38.40	+2.13%	15,702,040	0.51
Sep 03, 2026	38.30	39.25	37.60	37.60	37.60	-1.57%	18,436,264	0.58

Walsin Lihwa Corporation historical prices

Walsin Lihwa Corporation (1605) Historical Prices

Become an Expert with TipRanks Premium