Advertisement
Advertisement
U.S. Markets close in 2 hrs 20 mins
Advertisement
Advertisement
Advertisement
Advertisement

Walsin Lihwa Corporation (1605.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
51.70+0.10 (+0.19%)
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 2023------
Mar 22, 2023------
Mar 21, 202352.0052.9051.6051.6051.6026,502,893
Mar 20, 202352.8053.0051.7051.7051.7032,632,768
Mar 17, 202351.4052.8051.2052.8052.8080,922,501
Mar 16, 202351.5052.0050.7050.7050.7023,986,581
Mar 15, 202352.2052.5051.4051.5051.5028,578,932
Mar 14, 202351.7052.2050.8050.8050.8031,341,876
Mar 13, 202350.8052.5050.0052.3052.3051,334,770
Mar 10, 2023------
Mar 09, 202353.8054.3052.5052.6052.6043,404,670
Mar 08, 202353.8054.2052.9053.5053.5059,128,405
Mar 07, 202351.6054.0051.3053.8053.80104,645,932
Mar 06, 202350.7051.2050.3050.7050.7037,607,934
Mar 03, 202350.3050.8049.8049.9549.9552,200,489
Mar 02, 202351.0051.1048.9050.2050.20118,516,016
Mar 01, 202352.5053.4051.0051.0051.00119,930,670
Feb 24, 202357.8057.9056.2056.6056.6046,568,594
Feb 23, 202357.5058.2057.3057.3057.3034,764,267
Feb 22, 202357.5058.1056.7057.3057.3049,667,339
Feb 21, 202358.6059.4057.5057.8057.8063,438,229
Feb 20, 202357.6059.3057.2058.6058.6067,978,823
Feb 17, 202355.5057.9054.5057.5057.50102,225,424
Feb 16, 202354.8056.9054.3056.3056.3099,623,361
Feb 15, 202352.8054.2052.8054.2054.2052,196,378
Feb 14, 202353.5054.4052.9052.9052.9052,388,071
Feb 13, 202352.6053.3052.3053.1053.1028,018,623
Feb 10, 202353.7054.2052.5053.0053.0056,117,653
Feb 09, 202352.6053.7052.3053.4053.4028,149,979
Feb 08, 202353.2053.6052.6052.7052.7039,248,898
Feb 07, 202353.0053.4052.0052.6052.6072,558,389
Feb 06, 202354.7055.4053.7053.9053.9058,042,473
Feb 03, 202353.9054.9053.3054.2054.2048,748,468
Feb 02, 202354.2055.3053.6054.0054.0067,588,313
Feb 01, 202353.6054.9052.9054.6054.6094,111,446
Jan 31, 202352.2054.4051.6054.2054.20133,371,719
Jan 30, 202348.3552.2048.0052.0052.00158,228,629
Jan 17, 202347.2047.7046.9047.7047.7030,245,418
Jan 16, 202346.8047.2546.6547.0547.0526,567,575
Jan 13, 202347.6547.7046.8546.8546.8527,282,592
Jan 12, 202347.6048.1547.0047.1047.1061,376,081
Jan 11, 202347.7047.8047.1047.1047.1027,723,450
Jan 10, 202347.7048.5047.2047.2047.2056,262,177
Jan 09, 202347.9048.1046.9047.6047.6076,354,997
Jan 06, 202346.5047.7046.2047.7047.7069,287,741
Jan 05, 202346.9547.7546.8547.0047.0051,426,910
Jan 04, 202347.0048.7046.8046.9546.95150,220,673
Jan 03, 202347.2547.6046.0046.9546.9576,263,305
Dec 30, 202247.2548.3547.0047.2047.2096,498,109
Dec 29, 202247.6047.7045.9046.6046.6090,343,333
Dec 28, 202247.5549.0047.4047.6047.6076,553,582
Dec 27, 202246.8548.2046.8547.9047.9050,614,494
Dec 26, 202247.1047.3546.1046.6546.6532,266,764
Dec 23, 202246.8547.2546.4046.7546.7542,012,974
Dec 22, 202249.2049.2547.4047.5547.5586,351,501
Dec 21, 202247.3049.6547.1047.7547.75156,890,993
Dec 20, 202246.5548.4045.9546.1046.1069,213,415
Dec 19, 202248.3048.4046.7046.9546.9547,211,256
Dec 16, 202247.5548.6047.5548.2048.2054,568,234
Dec 15, 202247.6548.6547.5548.0548.0546,218,083
Dec 14, 202247.6048.0047.2047.8547.8539,499,908
Dec 13, 202247.6048.1547.1047.3047.3058,472,755
Dec 12, 202246.9547.2046.3047.1547.1537,798,485
Dec 09, 202247.5547.8546.6546.9546.9576,121,938
Dec 08, 202248.2549.0047.6047.9047.90104,184,020
Dec 07, 202248.4549.8546.6547.3047.30152,038,107
Dec 06, 202248.3549.6547.9048.3048.3086,887,765
Dec 05, 202248.7549.3547.9049.0549.0598,665,371
Dec 02, 202246.2049.2046.1048.9048.90177,255,318
Dec 01, 202248.0048.2046.0046.0046.00127,017,303
Nov 30, 202245.8047.3545.6046.7046.70159,774,415
Nov 29, 202245.5045.7044.9045.4545.4569,247,568
Nov 28, 202245.2545.9544.5045.9545.9591,200,417
Nov 25, 202243.9545.9043.6545.2545.25141,996,986
Nov 24, 202243.2543.9042.1543.9043.9069,559,084
Nov 23, 202243.1043.8042.6542.9042.9082,281,365
Nov 22, 202242.3542.8541.7042.6042.6084,741,970
Nov 21, 202243.7044.1543.1043.2043.2069,011,571
Nov 18, 202243.6544.8043.3043.7043.7099,709,139
Nov 17, 202247.5047.5044.5044.5544.55153,057,725
Nov 16, 202248.8049.3047.2048.0048.00161,998,962
Nov 15, 202245.4548.8545.2048.3548.35193,304,865
Nov 14, 202242.7544.8042.3544.5544.55140,914,744
Nov 11, 202242.9542.9541.2542.1542.15111,336,493
Nov 10, 202240.4541.7040.4541.0541.0559,761,479
Nov 09, 202240.8041.8540.3040.7040.7088,321,083
Nov 08, 202240.7041.3539.8040.1040.10110,586,757
Nov 07, 202237.4540.4537.3040.4540.45127,417,418
Nov 04, 202236.7037.1536.4036.8036.8027,404,854
Nov 03, 202236.1037.2536.0537.2037.2029,598,908
Nov 02, 202237.6538.0536.6536.7036.7054,127,076
Nov 01, 202236.0537.2535.4037.0537.0544,929,248
Oct 31, 202235.9036.2035.5035.7535.7519,056,895
Oct 28, 202235.9036.3035.2035.3535.3521,250,599
Oct 27, 202234.9536.1034.9536.1036.1027,597,517
Oct 26, 202235.6035.7534.5034.5034.5029,758,955
Oct 25, 202236.5036.5535.2535.3535.3530,479,174
Oct 24, 202237.0037.0036.1536.1536.1541,810,180
Oct 21, 202235.2036.7035.0535.7535.7555,106,443
Oct 20, 202235.0035.0033.9034.8034.8047,403,438
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement