Walsin Technology Corporation(TW:2492)
NT$288.00-0.50 (-0.17%)
TW:2492
Walsin Technology Corporation historical prices
NT$288.00
At close:-0.50 (-0.17%)
Walsin Technology Corporation (2492) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 295.00 | 307.00 | 277.00 | 288.00 | 288.00 | -0.17% | 45,607,859 | 1.58 |
| Nov 10, 2026 | 298.00 | 306.50 | 280.00 | 288.50 | 288.50 | +11.61% | 38,076,273 | 1.33 |
| Nov 09, 2026 | 263.00 | 284.00 | 261.00 | 284.00 | 284.00 | +9.86% | 12,060,644 | 0.41 |
| Nov 06, 2026 | 253.50 | 270.00 | 253.50 | 258.50 | 258.50 | -8.17% | 18,923,531 | 0.63 |
| Nov 05, 2026 | 303.00 | 306.50 | 281.00 | 281.50 | 281.50 | -9.78% | 24,373,779 | 0.81 |
| Nov 04, 2026 | 326.50 | 327.50 | 288.50 | 312.00 | 312.00 | -2.65% | 34,199,273 | 1.15 |
| Nov 03, 2026 | 344.50 | 361.00 | 320.50 | 320.50 | 320.50 | -9.97% | 25,473,057 | 0.86 |
| Nov 02, 2026 | 365.00 | 375.50 | 355.00 | 356.00 | 356.00 | -6.56% | 23,312,156 | 0.77 |
| Oct 30, 2026 | 399.00 | 400.00 | 381.00 | 381.00 | 381.00 | -9.93% | 34,899,468 | 1.16 |
| Oct 29, 2026 | 396.00 | 431.50 | 390.50 | 423.00 | 423.00 | +6.28% | 55,794,530 | 1.91 |
| Oct 28, 2026 | 393.00 | 401.00 | 382.00 | 398.00 | 398.00 | +6.85% | 26,354,248 | 0.91 |
| Oct 27, 2026 | 388.50 | 391.00 | 370.00 | 372.50 | 372.50 | +1.22% | 26,559,330 | 0.93 |
| Oct 26, 2026 | 368.00 | 422.00 | 365.00 | 368.00 | 368.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 368.00 | 422.00 | 365.00 | 368.00 | 368.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 415.00 | 422.00 | 365.00 | 368.00 | 368.00 | -9.25% | 56,103,200 | 2.03 |
| Oct 21, 2026 | 387.50 | 405.50 | 377.50 | 405.50 | 405.50 | +9.89% | 26,563,522 | 0.97 |
| Oct 20, 2026 | 366.00 | 393.50 | 362.50 | 369.00 | 369.00 | +1.37% | 35,893,430 | 1.34 |
| Oct 19, 2026 | 370.00 | 372.00 | 355.50 | 364.00 | 364.00 | -7.85% | 10,098,755 | 0.38 |
| Oct 16, 2026 | 414.00 | 418.00 | 385.00 | 395.00 | 395.00 | -2.59% | 7,255,360 | 0.27 |
| Oct 15, 2026 | 404.00 | 423.50 | 402.00 | 405.50 | 405.50 | -4.81% | 9,876,047 | 0.37 |
| Oct 14, 2026 | 401.00 | 426.00 | 395.00 | 426.00 | 426.00 | +8.67% | 11,053,930 | 0.42 |
| Oct 13, 2026 | 400.50 | 410.00 | 376.50 | 392.00 | 392.00 | -6.22% | 13,463,453 | 0.51 |
| Oct 12, 2026 | 415.00 | 422.50 | 408.00 | 418.00 | 418.00 | -0.48% | 22,669,340 | 0.86 |
| Oct 09, 2026 | 420.00 | 431.50 | 400.00 | 420.00 | 420.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 431.00 | 431.50 | 400.00 | 420.00 | 420.00 | -1.87% | 64,684,124 | 2.48 |
| Oct 07, 2026 | 389.00 | 428.00 | 388.00 | 428.00 | 428.00 | +9.88% | 53,327,804 | 2.12 |
| Oct 06, 2026 | 370.00 | 395.00 | 362.50 | 389.50 | 389.50 | +5.70% | 56,423,290 | 2.30 |
| Oct 05, 2026 | 377.50 | 396.00 | 365.00 | 368.50 | 368.50 | +1.94% | 95,779,680 | 4.10 |
| Oct 02, 2026 | 335.00 | 361.50 | 329.00 | 361.50 | 361.50 | +9.88% | 55,788,030 | 2.48 |
| Oct 01, 2026 | 302.50 | 329.00 | 302.50 | 329.00 | 329.00 | +9.85% | 51,670,690 | 2.38 |
| Sep 30, 2026 | 306.00 | 309.00 | 298.50 | 299.50 | 299.50 | -0.83% | 18,146,632 | 0.84 |
| Sep 29, 2026 | 313.00 | 321.00 | 299.00 | 302.00 | 302.00 | -3.05% | 31,201,956 | 1.49 |
| Sep 28, 2026 | 311.50 | 315.50 | 302.00 | 311.50 | 311.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 311.50 | 315.50 | 302.00 | 311.50 | 311.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 305.00 | 315.50 | 302.00 | 311.50 | 311.50 | +1.80% | 15,596,998 | 0.75 |
| Sep 23, 2026 | 314.50 | 322.50 | 304.00 | 306.00 | 306.00 | -1.61% | 19,018,788 | 0.92 |
| Sep 22, 2026 | 318.50 | 324.00 | 310.50 | 311.00 | 311.00 | +0.81% | 21,974,598 | 1.08 |
| Sep 21, 2026 | 311.50 | 326.00 | 307.50 | 308.50 | 308.50 | -0.32% | 22,904,042 | 1.14 |
| Sep 18, 2026 | 305.00 | 311.00 | 300.00 | 309.50 | 309.50 | +4.21% | 15,482,592 | 0.76 |
| Sep 17, 2026 | 309.00 | 314.50 | 295.00 | 297.00 | 297.00 | -3.41% | 21,569,768 | 1.06 |
| Sep 16, 2026 | 304.00 | 307.50 | 295.50 | 307.50 | 307.50 | +2.50% | 15,103,377 | 0.75 |
| Sep 15, 2026 | 305.50 | 315.50 | 300.00 | 300.00 | 300.00 | -1.80% | 21,610,352 | 1.03 |
| Sep 14, 2026 | 303.00 | 309.50 | 291.00 | 305.50 | 305.50 | -1.93% | 28,422,432 | 1.38 |
| Sep 11, 2026 | 320.50 | 340.00 | 310.00 | 311.50 | 311.50 | -6.74% | 57,397,388 | 2.90 |
| Sep 10, 2026 | 316.50 | 344.00 | 303.00 | 334.00 | 334.00 | +4.54% | 42,694,132 | 2.23 |
| Sep 09, 2026 | 319.00 | 323.00 | 312.00 | 319.50 | 319.50 | +0.31% | 26,073,976 | 1.39 |
| Sep 08, 2026 | 313.00 | 320.00 | 309.50 | 318.50 | 318.50 | -1.39% | 25,418,304 | 1.38 |
| Sep 07, 2026 | 310.00 | 328.00 | 309.50 | 323.00 | 323.00 | +8.21% | 47,400,170 | 2.67 |
| Sep 04, 2026 | 282.50 | 298.50 | 282.50 | 298.50 | 298.50 | +9.94% | 27,375,568 | 1.57 |
| Sep 03, 2026 | 295.50 | 296.00 | 270.00 | 271.50 | 271.50 | -7.34% | 22,304,424 | 1.30 |
