Walsin Lihwa

1605
🏛️ taiwan →
25.25
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 26.00 26.10 25.76 26.10 7.6M
2021-12-29 26.10 26.20 26.00 26.10 4.5M
2021-12-28 26.00 26.25 26.00 26.15 6.0M
2021-12-27 25.86 26.00 25.76 25.90 2.9M
2021-12-24 26.05 26.15 25.86 25.86 3.1M
2021-12-23 25.86 26.00 25.71 25.95 4.0M
2021-12-22 25.86 25.90 25.66 25.66 2.5M
2021-12-21 25.71 25.81 25.41 25.76 4.4M
2021-12-20 25.56 26.10 25.56 25.71 6.1M
2021-12-17 25.46 25.86 25.36 25.51 8.5M
2021-12-16 25.71 25.90 25.36 25.41 6.9M
2021-12-15 25.61 25.71 25.46 25.61 5.7M
2021-12-14 26.25 26.25 25.61 25.61 9.4M
2021-12-13 26.40 26.64 26.30 26.35 5.6M
2021-12-10 26.40 26.45 26.25 26.30 4.0M
2021-12-09 26.54 26.79 26.30 26.35 6.0M
2021-12-08 26.30 26.59 26.25 26.35 6.9M
2021-12-07 26.00 26.20 25.81 26.15 6.4M
2021-12-06 25.71 25.90 25.46 25.90 3.7M
2021-12-03 25.90 26.00 25.76 25.86 3.7M
2021-12-02 25.90 26.00 25.51 25.66 7.8M
2021-12-01 25.51 26.10 25.41 25.95 4.5M
2021-11-30 26.10 26.25 25.71 25.71 10.5M
2021-11-29 25.61 26.10 25.26 25.76 13.5M
2021-11-26 28.22 28.22 26.15 26.20 47.9M
2021-11-25 27.68 28.27 27.38 28.22 29.0M
2021-11-24 27.58 27.87 27.23 27.38 20.4M
2021-11-23 27.53 27.73 27.19 27.19 15.7M
2021-11-22 27.14 27.43 26.99 27.38 12.4M
2021-11-19 27.09 27.28 26.99 27.04 8.8M
2021-11-18 26.89 27.33 26.84 27.04 9.5M
2021-11-17 26.79 27.19 26.79 26.89 7.2M
2021-11-16 27.19 27.28 26.79 26.84 10.9M
2021-11-15 27.33 27.63 27.04 27.09 12.1M
2021-11-12 27.09 27.38 26.79 27.19 14.6M
2021-11-11 26.79 27.28 26.59 26.79 10.7M
2021-11-10 26.89 27.19 26.79 26.94 8.4M
2021-11-09 27.09 27.09 26.50 26.89 13.7M
2021-11-08 27.14 27.78 26.99 27.14 23.7M
2021-11-05 26.79 26.89 26.20 26.84 11.3M
2021-11-04 26.89 27.19 26.59 26.74 14.4M
2021-11-03 26.20 26.84 26.00 26.69 17.2M
2021-11-02 26.45 26.74 26.00 26.20 14.4M
2021-11-01 25.66 26.30 25.61 26.20 12.4M
2021-10-29 25.61 25.90 25.36 25.56 7.6M
2021-10-28 25.61 25.71 25.36 25.51 4.6M
2021-10-27 25.31 25.71 25.31 25.71 3.8M
2021-10-26 25.61 25.71 25.41 25.66 4.8M
2021-10-25 25.26 25.56 24.97 25.41 5.7M
2021-10-22 26.45 26.45 25.26 25.31 13.6M
2021-10-21 26.20 26.64 26.15 26.59 21.1M
2021-10-20 25.61 26.59 25.51 26.00 28.1M
2021-10-19 25.22 25.56 25.07 25.36 6.4M
2021-10-18 25.22 25.90 25.02 25.36 23.8M
2021-10-15 24.53 25.36 24.43 24.82 39.1M
2021-10-14 23.29 24.23 23.29 23.93 18.9M
2021-10-13 23.20 23.39 22.75 23.10 7.3M
2021-10-12 23.34 23.34 22.90 22.90 7.7M
2021-10-08 23.74 24.03 23.39 23.44 8.8M
2021-10-07 23.49 23.69 23.34 23.59 6.4M
2021-10-06 23.89 23.93 23.15 23.39 10.1M
2021-10-05 23.25 23.79 22.75 23.79 9.9M
2021-10-04 24.13 24.18 23.39 23.44 10.2M
2021-10-01 24.48 24.53 23.64 23.93 13.2M
2021-09-30 24.28 24.82 24.23 24.82 11.4M
2021-09-29 24.62 24.77 24.28 24.28 18.4M
2021-09-28 25.61 25.61 24.97 25.17 14.9M
2021-09-27 25.31 26.05 25.31 25.90 11.3M
2021-09-24 25.41 25.71 25.22 25.26 8.4M
2021-09-23 25.61 25.61 24.97 25.17 8.8M
2021-09-22 25.31 25.36 24.87 25.22 13.9M
2021-09-17 26.59 26.89 26.05 26.25 17.0M
2021-09-16 26.79 27.23 26.50 26.69 17.2M
2021-09-15 26.59 26.89 26.30 26.40 17.9M
2021-09-14 26.54 26.69 26.15 26.40 10.6M
2021-09-13 26.30 26.69 26.15 26.45 13.5M
2021-09-10 25.51 26.25 25.41 26.10 13.0M
2021-09-09 25.02 25.36 24.77 25.22 6.2M
2021-09-08 25.81 26.00 24.97 25.02 9.4M
2021-09-07 25.81 26.25 25.66 25.81 6.5M
2021-09-06 26.30 26.54 25.76 25.81 8.6M
2021-09-03 26.10 26.69 26.05 26.30 12.1M
2021-09-02 26.30 26.50 25.76 25.76 11.1M
2021-09-01 26.59 26.84 26.25 26.50 12.9M
2021-08-31 26.35 26.69 26.00 26.45 19.4M
2021-08-30 25.90 26.25 25.61 26.25 11.2M
2021-08-27 25.36 26.00 25.07 25.76 11.7M
2021-08-26 25.31 26.40 25.02 25.36 27.5M
2021-08-25 25.17 25.31 24.82 25.26 8.1M
2021-08-24 24.87 25.17 24.48 24.97 12.7M
2021-08-23 23.79 24.62 23.79 24.53 11.6M
2021-08-20 23.69 23.89 22.90 23.49 24.3M
2021-08-19 24.53 24.72 23.64 23.69 26.1M
2021-08-18 24.03 25.12 23.34 24.97 25.4M
2021-08-17 25.31 25.36 24.33 24.33 19.0M
2021-08-16 25.95 26.00 24.72 25.02 31.9M
2021-08-13 27.04 27.04 26.25 26.30 14.2M
2021-08-12 26.69 27.09 26.30 27.04 14.2M
2021-08-11 26.99 27.28 25.95 26.30 26.6M
2021-08-10 27.38 27.73 26.74 26.89 20.3M
2021-08-09 27.09 27.58 26.40 27.43 58.4M
2021-08-06 28.76 29.35 27.92 28.17 47.6M
2021-08-05 29.06 29.16 28.42 28.61 28.4M
2021-08-04 28.91 29.06 28.27 28.91 37.5M
2021-08-03 27.33 29.06 27.19 28.91 77.9M
2021-08-02 27.78 27.92 26.74 27.38 32.8M
2021-07-30 28.02 28.47 27.92 28.07 34.2M
2021-07-29 27.97 28.27 27.38 27.87 28.8M
2021-07-28 28.07 28.27 26.59 27.23 27.5M
2021-07-27 28.07 28.47 27.58 27.58 28.4M
2021-07-26 28.17 28.51 27.58 27.58 23.3M
2021-07-23 27.28 27.92 27.14 27.92 18.0M
2021-07-22 27.63 27.73 26.79 26.94 19.9M
2021-07-21 28.56 28.86 27.09 27.14 37.4M
2021-07-20 28.76 29.01 27.97 28.07 65.5M
2021-07-19 29.45 30.24 28.81 29.45 133.9M
2021-07-16 27.38 27.92 26.99 27.87 33.0M
2021-07-15 26.50 27.53 26.10 27.53 24.4M
2021-07-14 26.45 26.79 25.66 26.15 24.2M
2021-07-13 27.48 27.53 26.59 26.64 22.4M
2021-07-12 27.58 27.87 26.84 27.09 22.4M
2021-07-09 27.09 27.23 26.64 26.74 18.1M
2021-07-08 26.89 27.78 26.74 27.53 27.1M
2021-07-07 26.99 27.23 26.50 26.69 24.9M
2021-07-06 27.87 27.87 27.09 27.19 20.7M
2021-07-05 28.07 28.42 27.58 27.63 28.7M
2021-07-02 28.07 28.56 27.48 27.63 36.1M
2021-07-01 29.50 29.50 27.38 27.58 75.0M
2021-06-30 29.35 30.29 28.66 28.86 128.5M
2021-06-29 28.66 30.39 28.42 28.81 205.8M
2021-06-28 26.00 28.02 25.86 28.02 139.3M
2021-06-25 25.61 26.25 25.46 25.51 43.9M
2021-06-24 25.26 25.51 25.12 25.31 15.2M
2021-06-23 25.12 25.41 24.72 25.17 20.8M
2021-06-22 24.67 25.90 24.67 24.97 56.4M
2021-06-21 24.23 24.62 23.64 24.53 25.3M
2021-06-18 24.97 25.12 24.38 24.38 36.8M
2021-06-17 25.12 25.26 24.67 24.97 36.1M
2021-06-16 26.25 26.45 25.41 25.51 30.1M
2021-06-15 26.15 26.54 25.95 26.50 44.8M
2021-06-11 25.76 26.10 25.51 25.90 23.6M
2021-06-10 25.61 25.81 24.82 25.66 29.2M
2021-06-09 25.81 26.10 25.12 25.22 23.2M
2021-06-08 25.90 26.35 25.71 25.90 19.5M
2021-06-07 26.40 26.79 25.46 25.90 46.9M
2021-06-04 25.90 26.54 25.61 25.81 25.0M
2021-06-03 26.59 26.59 26.10 26.25 31.0M
2021-06-02 26.30 26.79 25.86 26.30 46.7M
2021-06-01 26.05 26.54 25.61 26.10 45.0M
2021-05-31 25.61 27.19 25.46 26.05 106.0M
2021-05-28 24.28 25.81 24.13 24.87 102.4M
2021-05-27 24.03 24.92 23.59 23.59 84.5M
2021-05-26 23.98 24.03 23.00 23.49 30.1M
2021-05-25 23.34 23.74 22.95 23.64 41.3M
2021-05-24 22.75 23.84 22.75 23.05 29.0M
2021-05-21 23.64 23.84 22.51 23.39 39.8M
2021-05-20 23.10 24.13 22.70 23.05 50.4M
2021-05-19 22.65 24.62 22.65 23.93 112.6M
2021-05-18 21.57 22.56 21.03 22.56 49.3M
2021-05-17 20.49 22.01 20.44 20.54 59.3M
2021-05-14 23.84 24.43 22.16 22.70 69.5M
2021-05-13 23.15 25.02 22.95 23.05 96.3M
2021-05-12 27.53 27.53 25.46 25.46 73.9M
2021-05-11 29.55 30.63 28.07 28.27 141.6M
2021-05-10 30.19 31.62 29.45 31.17 238.4M
2021-05-07 30.63 30.73 28.17 29.45 107.6M
2021-05-06 29.06 30.98 27.97 29.55 232.4M
2021-05-05 27.09 28.56 26.10 28.56 151.3M
2021-05-04 28.76 29.55 25.51 26.00 114.0M
2021-05-03 30.14 31.03 28.27 28.32 126.7M
2021-04-29 31.03 31.86 28.86 30.04 225.3M
2021-04-28 28.47 29.55 28.07 29.55 209.0M
2021-04-27 26.00 26.89 25.71 26.89 274.9M
2021-04-26 22.90 24.48 22.85 24.48 93.4M
2021-04-23 22.46 23.10 21.96 22.26 49.9M
2021-04-22 22.80 24.18 22.16 22.65 155.2M
2021-04-21 22.06 22.46 21.67 22.01 37.1M
2021-04-20 22.90 23.10 21.96 22.31 59.9M
2021-04-19 22.06 23.39 21.77 23.10 104.4M
2021-04-16 20.88 21.92 20.68 21.67 95.3M
2021-04-15 20.14 20.78 20.04 20.64 68.6M
2021-04-14 19.50 20.09 19.21 19.60 26.5M
2021-04-13 19.90 20.09 19.21 19.60 26.2M
2021-04-12 19.21 20.04 19.21 19.85 33.9M
2021-04-09 19.31 19.40 18.91 19.11 13.4M
2021-04-08 19.01 19.55 19.01 19.26 26.5M
2021-04-07 18.71 18.96 18.71 18.96 10.7M
2021-04-06 18.71 18.86 18.62 18.71 9.3M
2021-04-01 18.71 18.76 18.57 18.67 4.3M
2021-03-31 18.76 18.76 18.57 18.71 7.6M
2021-03-30 18.96 18.96 18.62 18.76 14.7M
2021-03-29 18.86 19.11 18.76 18.96 17.2M
2021-03-26 18.57 18.71 18.47 18.71 11.8M
2021-03-25 18.17 18.62 18.12 18.52 12.3M
2021-03-24 18.22 18.27 18.12 18.17 4.6M
2021-03-23 18.12 18.27 17.98 18.22 10.9M
2021-03-22 17.93 18.17 17.83 18.17 8.2M
2021-03-19 18.27 18.27 17.83 17.83 14.8M
2021-03-18 18.37 18.47 18.27 18.27 5.2M
2021-03-17 18.42 18.47 18.22 18.32 9.0M
2021-03-16 18.47 18.57 18.37 18.47 6.9M
2021-03-15 18.47 18.52 18.32 18.42 5.4M
2021-03-12 18.52 18.62 18.42 18.52 7.0M
2021-03-11 18.47 18.62 18.42 18.47 9.0M
2021-03-10 18.22 18.52 18.22 18.37 10.2M
2021-03-09 18.07 18.52 18.07 18.32 17.3M
2021-03-08 18.17 18.27 17.98 17.98 6.4M
2021-03-05 18.07 18.12 17.93 17.98 8.0M
2021-03-04 18.27 18.52 18.07 18.22 12.6M
2021-03-03 18.07 18.47 18.03 18.32 13.1M
2021-03-02 18.52 18.52 18.07 18.12 14.3M
2021-02-26 18.17 18.57 18.07 18.32 17.0M
2021-02-25 18.32 18.47 18.12 18.42 10.5M
2021-02-24 18.67 18.67 18.03 18.17 18.5M
2021-02-23 18.52 18.67 18.32 18.57 15.3M
2021-02-22 18.12 18.42 18.12 18.37 14.2M
2021-02-19 17.58 18.03 17.43 17.93 16.5M
2021-02-18 17.34 17.88 17.34 17.58 18.2M
2021-02-17 17.19 17.43 16.89 17.34 11.6M
2021-02-05 16.94 16.99 16.70 16.89 6.2M
2021-02-04 16.79 17.09 16.74 16.84 5.6M
2021-02-03 16.70 17.19 16.45 16.89 14.2M
2021-02-02 16.30 16.70 16.30 16.55 8.2M
2021-02-01 16.20 16.35 16.06 16.20 8.1M
2021-01-29 16.60 16.74 16.15 16.20 9.6M
2021-01-28 16.50 16.70 16.45 16.60 10.0M
2021-01-27 17.04 17.09 16.74 16.79 7.7M
2021-01-26 17.24 17.43 16.84 16.84 9.4M
2021-01-25 16.79 17.24 16.79 17.14 8.5M
2021-01-22 16.70 16.94 16.70 16.79 7.7M
2021-01-21 16.84 17.04 16.60 16.74 10.2M
2021-01-20 17.43 17.43 16.55 16.70 19.8M
2021-01-19 17.34 17.63 17.29 17.58 9.4M
2021-01-18 17.24 17.24 16.50 17.24 12.7M
2021-01-15 17.78 17.88 17.09 17.29 23.2M
2021-01-14 17.93 17.98 17.78 17.78 9.3M
2021-01-13 17.98 18.07 17.78 17.83 13.7M
2021-01-12 18.42 18.42 17.63 17.83 20.0M
2021-01-11 18.42 18.62 18.32 18.42 6.9M
2021-01-08 18.62 18.67 18.22 18.42 13.2M
2021-01-07 18.47 18.71 18.37 18.67 14.5M
2021-01-06 19.06 19.06 18.17 18.27 29.8M
2021-01-05 18.91 19.16 18.81 19.11 13.9M
2021-01-04 19.11 19.11 18.67 18.96 18.0M