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
2022-12-30 47.25 48.35 47.00 47.20 96.6M
2022-12-29 47.60 47.70 45.90 46.60 90.4M
2022-12-28 47.55 49.00 47.40 47.60 76.8M
2022-12-27 46.85 48.20 46.85 47.90 50.7M
2022-12-26 47.10 47.35 46.10 46.65 32.3M
2022-12-23 46.85 47.25 46.40 46.75 42.1M
2022-12-22 49.20 49.25 47.40 47.55 86.4M
2022-12-21 47.30 49.65 47.10 47.75 157.0M
2022-12-20 46.55 48.40 45.95 46.10 69.3M
2022-12-19 48.30 48.40 46.70 46.95 47.3M
2022-12-16 47.55 48.60 47.55 48.20 54.6M
2022-12-15 47.65 48.65 47.55 48.05 46.3M
2022-12-14 47.60 48.00 47.20 47.85 39.5M
2022-12-13 47.60 48.15 47.10 47.30 58.5M
2022-12-12 46.95 47.20 46.30 47.15 37.8M
2022-12-09 47.55 47.85 46.65 46.95 76.2M
2022-12-08 48.25 49.00 47.60 47.90 104.3M
2022-12-07 48.45 49.85 46.65 47.30 152.2M
2022-12-06 48.35 49.65 47.90 48.30 87.0M
2022-12-05 48.75 49.35 47.90 49.05 98.8M
2022-12-02 46.20 49.20 46.10 48.90 177.5M
2022-12-01 48.00 48.20 46.00 46.00 127.2M
2022-11-30 45.80 47.35 45.60 46.70 159.9M
2022-11-29 45.50 45.70 44.90 45.45 69.3M
2022-11-28 45.25 45.95 44.50 45.95 91.3M
2022-11-25 43.95 45.90 43.65 45.25 142.2M
2022-11-24 43.25 43.90 42.15 43.90 69.6M
2022-11-23 43.10 43.80 42.65 42.90 82.4M
2022-11-22 42.35 42.85 41.70 42.60 84.8M
2022-11-21 43.70 44.15 43.10 43.20 69.1M
2022-11-18 43.65 44.80 43.30 43.70 99.9M
2022-11-17 47.50 47.50 44.50 44.55 153.3M
2022-11-16 48.80 49.30 47.20 48.00 162.2M
2022-11-15 45.45 48.85 45.20 48.35 193.6M
2022-11-14 42.75 44.80 42.35 44.55 141.1M
2022-11-11 42.95 42.95 41.25 42.15 111.5M
2022-11-10 40.45 41.70 40.45 41.05 59.8M
2022-11-09 40.80 41.85 40.30 40.70 88.4M
2022-11-08 40.70 41.35 39.80 40.10 110.7M
2022-11-07 37.45 40.45 37.30 40.45 133.7M
2022-11-04 36.70 37.15 36.40 36.80 27.4M
2022-11-03 36.10 37.25 36.05 37.20 29.6M
2022-11-02 37.65 38.05 36.65 36.70 54.2M
2022-11-01 36.05 37.25 35.40 37.05 45.0M
2022-10-31 35.90 36.20 35.50 35.75 19.1M
2022-10-28 35.90 36.30 35.20 35.35 21.3M
2022-10-27 34.95 36.10 34.95 36.10 27.6M
2022-10-26 35.60 35.75 34.50 34.50 29.8M
2022-10-25 36.50 36.55 35.25 35.35 30.5M
2022-10-24 37.00 37.00 36.15 36.15 41.8M
2022-10-21 35.20 36.70 35.05 35.75 58.2M
2022-10-20 35.00 35.00 33.90 34.80 48.0M
2022-10-19 35.60 36.35 35.40 35.50 23.3M
2022-10-18 36.15 36.25 35.00 35.55 26.4M
2022-10-17 35.30 35.55 33.90 35.45 38.3M
2022-10-14 36.25 36.75 35.90 36.25 33.7M
2022-10-13 37.50 37.75 34.50 34.65 59.6M
2022-10-12 36.80 37.50 36.25 37.50 32.3M
2022-10-11 38.05 38.25 36.70 36.85 50.8M
2022-10-07 39.10 39.45 38.60 39.10 27.3M
2022-10-06 39.95 40.10 38.85 39.15 38.3M
2022-10-05 40.50 41.50 39.20 39.55 78.8M
2022-10-04 39.95 40.60 39.65 39.75 59.4M
2022-10-03 39.80 40.05 38.50 38.70 67.2M
2022-09-30 40.00 40.50 39.10 40.50 71.1M
2022-09-29 39.20 40.80 39.20 40.00 75.5M
2022-09-28 40.55 41.15 38.05 38.15 79.8M
2022-09-27 40.00 40.95 39.35 40.95 51.3M
2022-09-26 39.80 40.50 38.90 39.10 54.2M
2022-09-23 42.80 42.80 40.30 40.50 73.9M
2022-09-22 41.70 42.40 41.45 42.20 49.3M
2022-09-21 42.20 43.20 41.70 42.00 104.2M
2022-09-20 40.20 42.80 40.20 42.50 114.1M
2022-09-19 39.75 40.40 39.70 39.75 39.2M
2022-09-16 39.80 40.40 39.35 39.35 58.2M
2022-09-15 40.95 41.00 40.20 40.50 51.0M
2022-09-14 39.90 41.25 39.60 41.25 66.9M
2022-09-13 39.80 41.25 39.60 40.95 90.3M
2022-09-12 39.15 39.65 38.80 39.30 28.8M
2022-09-08 38.20 38.50 37.70 38.35 21.8M
2022-09-07 37.55 38.35 37.35 37.50 27.0M
2022-09-06 38.70 39.05 37.30 37.80 38.3M
2022-09-05 39.30 39.75 38.00 38.15 40.5M
2022-09-02 40.00 40.05 39.05 39.15 43.3M
2022-09-01 39.20 40.00 38.90 39.90 44.9M
2022-08-31 39.15 40.00 38.75 39.70 59.9M
2022-08-30 39.70 39.90 39.05 39.15 52.0M
2022-08-29 37.30 38.75 37.25 38.50 47.4M
2022-08-26 40.00 40.90 38.95 38.95 80.3M
2022-08-25 39.65 40.10 39.15 39.25 88.4M
2022-08-24 37.95 39.80 37.75 39.45 130.2M
2022-08-23 37.30 38.00 37.10 37.40 33.4M
2022-08-22 36.85 38.15 36.75 37.80 35.8M
2022-08-19 38.50 38.85 37.30 37.35 61.6M
2022-08-18 37.60 38.35 37.10 38.20 63.0M
2022-08-17 37.35 38.80 37.35 38.10 105.8M
2022-08-16 36.80 37.50 36.50 37.10 92.6M
2022-08-15 34.50 37.50 33.90 36.75 153.2M
2022-08-12 32.60 34.70 32.45 34.40 91.8M
2022-08-11 32.10 32.70 32.10 32.25 23.9M
2022-08-10 31.30 32.10 31.25 31.65 21.5M
2022-08-09 32.10 32.25 31.50 31.50 33.4M
2022-08-08 33.10 33.60 32.25 32.35 49.5M
2022-08-05 32.00 32.30 31.80 32.05 17.8M
2022-08-04 32.10 32.15 31.15 31.60 21.3M
2022-08-03 32.60 32.80 31.95 32.10 29.3M
2022-08-02 33.25 33.75 32.50 32.70 44.5M
2022-08-01 34.10 34.50 33.40 33.40 48.8M
2022-07-29 34.60 34.70 33.60 33.90 41.2M
2022-07-28 33.25 34.45 33.20 34.20 70.0M
2022-07-27 33.10 33.85 32.35 33.00 34.6M
2022-07-26 33.20 33.40 32.75 33.25 29.4M
2022-07-25 31.60 33.90 31.35 33.45 84.3M
2022-07-22 33.55 33.55 31.35 32.05 98.5M
2022-07-21 34.00 34.30 33.20 34.05 40.1M
2022-07-20 34.10 34.35 33.50 33.50 37.0M
2022-07-19 33.90 33.90 33.20 33.70 34.2M
2022-07-18 33.15 34.70 33.00 34.10 48.2M
2022-07-15 33.25 33.70 32.75 33.10 20.3M
2022-07-14 33.00 33.50 32.35 33.40 31.2M
2022-07-13 33.25 33.75 32.90 33.30 28.4M
2022-07-12 33.30 33.30 32.00 32.55 42.1M
2022-07-11 33.50 34.10 33.30 33.45 30.4M
2022-07-08 34.00 34.45 33.10 33.25 40.6M
2022-07-07 33.45 34.00 32.90 33.80 33.4M
2022-07-06 34.25 34.50 33.05 33.10 39.3M
2022-07-05 35.15 35.45 33.50 34.20 43.7M
2022-07-04 34.75 34.85 33.25 34.40 61.1M
2022-07-01 35.80 36.10 34.40 34.70 50.6M
2022-06-30 37.85 38.00 35.80 36.05 70.6M
2022-06-29 36.40 37.15 36.00 37.10 35.5M
2022-06-28 37.50 37.60 35.40 37.00 67.9M
2022-06-27 37.60 38.50 37.20 37.45 50.1M
2022-06-24 38.10 38.30 36.50 37.00 48.7M
2022-06-23 38.15 38.55 37.00 37.45 52.7M
2022-06-22 40.60 40.90 37.20 37.80 62.2M
2022-06-21 39.80 40.50 39.20 40.40 49.4M
2022-06-20 42.60 42.85 39.99 39.99 63.6M
2022-06-17 40.58 42.55 40.48 41.76 68.3M
2022-06-16 43.34 43.68 40.93 40.93 70.2M
2022-06-15 43.73 43.88 42.35 42.40 114.8M
2022-06-14 42.85 44.22 42.35 44.03 152.6M
2022-06-13 41.22 42.30 40.97 41.91 50.3M
2022-06-10 42.65 42.99 41.96 42.50 60.3M
2022-06-09 42.25 43.34 41.57 43.34 84.3M
2022-06-08 43.44 43.58 42.50 42.70 90.4M
2022-06-07 43.29 44.32 42.40 42.65 122.9M
2022-06-06 46.00 46.00 42.70 42.90 140.9M
2022-06-02 47.52 47.52 45.90 46.00 135.3M
2022-06-01 46.88 49.10 46.79 47.77 221.0M
2022-05-31 46.39 47.48 46.00 46.39 354.6M
2022-05-30 45.80 47.77 45.55 46.49 241.2M
2022-05-27 43.29 46.19 43.19 44.57 297.3M
2022-05-26 43.83 43.93 41.86 42.06 231.8M
2022-05-25 41.12 43.54 40.04 43.54 208.6M
2022-05-24 39.00 40.48 38.96 39.60 144.9M
2022-05-23 39.30 40.14 38.46 38.71 132.4M
2022-05-20 36.89 39.79 36.84 38.61 178.2M
2022-05-19 37.28 37.58 36.20 36.44 118.3M
2022-05-18 37.33 38.86 37.08 38.81 129.5M
2022-05-17 37.67 37.87 36.99 37.03 86.3M
2022-05-16 36.94 37.82 35.61 37.77 108.2M
2022-05-13 37.43 37.92 36.00 36.30 144.0M
2022-05-12 36.84 37.92 36.44 36.94 153.8M
2022-05-11 37.53 37.97 35.66 35.95 90.4M
2022-05-10 36.99 39.00 36.84 37.67 98.9M
2022-05-09 41.32 41.42 38.22 38.22 88.3M
2022-05-06 39.69 41.37 39.45 41.07 67.6M
2022-05-05 42.16 42.94 41.17 41.27 104.8M
2022-05-04 42.70 43.04 41.22 41.22 102.3M
2022-05-03 44.32 44.52 42.45 42.45 100.6M
2022-04-29 46.74 47.03 43.24 44.13 319.2M
2022-04-28 42.60 46.05 42.35 46.05 209.5M
2022-04-27 40.97 42.65 40.68 41.86 108.4M
2022-04-26 44.27 45.31 41.86 43.29 215.3M
2022-04-25 44.62 44.77 41.27 43.14 146.2M
2022-04-22 43.63 47.43 43.58 45.41 299.2M
2022-04-21 44.67 45.36 42.45 44.08 230.6M
2022-04-20 44.22 44.62 42.35 44.62 333.7M
2022-04-19 38.41 42.11 38.36 42.11 183.2M
2022-04-18 38.27 38.66 37.23 38.32 139.9M
2022-04-15 36.25 38.61 35.95 38.17 212.3M
2022-04-14 35.02 36.84 34.77 36.64 292.6M
2022-04-13 31.22 33.78 31.12 33.78 179.9M
2022-04-12 28.81 30.93 28.61 30.73 89.5M
2022-04-11 28.56 28.81 27.97 28.51 10.0M
2022-04-08 27.83 28.56 27.73 28.56 7.3M
2022-04-07 28.27 28.37 27.63 27.68 11.9M
2022-04-06 28.66 28.66 28.37 28.42 7.9M
2022-04-01 28.56 28.96 28.27 28.96 7.3M
2022-03-31 28.76 29.35 28.71 28.96 18.8M
2022-03-30 28.86 29.35 28.47 28.61 17.9M
2022-03-29 28.22 28.56 28.22 28.37 6.2M
2022-03-28 28.47 28.51 27.68 28.17 11.2M
2022-03-25 28.81 28.86 28.51 28.61 6.0M
2022-03-24 28.96 29.35 28.66 28.86 9.8M
2022-03-23 29.30 29.30 28.81 29.06 8.2M
2022-03-22 28.76 29.35 28.71 29.11 11.7M
2022-03-21 28.61 29.11 28.56 28.71 12.3M
2022-03-18 28.07 28.66 27.97 28.66 14.8M
2022-03-17 28.07 28.22 27.78 27.92 9.8M
2022-03-16 28.37 28.42 27.04 27.53 26.6M
2022-03-15 29.01 29.01 28.07 28.17 16.8M
2022-03-14 28.47 29.11 28.27 29.11 16.2M
2022-03-11 28.47 28.76 28.27 28.27 15.4M
2022-03-10 28.96 28.96 28.07 28.71 25.6M
2022-03-09 28.86 29.30 28.42 28.56 30.2M
2022-03-08 30.98 31.42 28.17 28.27 75.9M
2022-03-07 30.14 30.39 29.16 30.09 59.6M
2022-03-04 29.40 30.48 28.76 29.60 57.6M
2022-03-03 28.81 29.50 28.42 29.40 34.5M
2022-03-02 28.76 29.11 28.42 28.42 27.8M
2022-03-01 27.87 28.96 27.83 28.56 50.9M
2022-02-25 28.27 28.27 27.38 27.48 23.5M
2022-02-24 27.28 27.87 27.09 27.33 30.3M
2022-02-23 28.12 28.32 27.38 27.43 43.3M
2022-02-22 27.73 27.97 27.04 27.87 36.9M
2022-02-21 26.84 27.78 26.79 27.43 24.3M
2022-02-18 26.45 26.94 26.35 26.89 8.7M
2022-02-17 26.20 26.99 26.20 26.64 15.4M
2022-02-16 26.15 26.25 25.90 26.15 3.9M
2022-02-15 26.05 26.05 25.71 25.81 4.5M
2022-02-14 26.10 26.15 25.81 26.00 3.8M
2022-02-11 26.64 26.74 26.20 26.35 9.9M
2022-02-10 26.99 27.19 26.69 26.74 8.3M
2022-02-09 26.99 26.99 26.59 26.79 7.2M
2022-02-08 26.20 26.89 26.10 26.69 17.1M
2022-02-07 25.36 26.30 25.36 26.15 7.0M
2022-01-26 24.97 25.51 24.72 25.31 6.6M
2022-01-25 25.17 25.41 24.87 24.87 12.9M
2022-01-24 25.61 25.66 25.12 25.61 6.3M
2022-01-21 26.15 26.40 25.66 25.66 12.6M
2022-01-20 25.76 26.10 25.76 26.05 8.0M
2022-01-19 25.71 25.76 25.41 25.51 4.2M
2022-01-18 25.81 26.05 25.76 25.90 4.1M
2022-01-17 25.86 25.90 25.51 25.71 3.0M
2022-01-14 25.81 26.05 25.36 25.95 6.8M
2022-01-13 26.10 26.69 25.86 25.86 19.5M
2022-01-12 25.76 25.95 25.51 25.76 5.1M
2022-01-11 25.31 25.71 25.26 25.41 6.3M
2022-01-10 25.12 25.26 24.92 25.22 3.2M
2022-01-07 25.66 25.66 25.12 25.22 5.2M
2022-01-06 25.61 25.66 25.41 25.56 4.3M
2022-01-05 25.66 25.81 25.56 25.66 3.0M
2022-01-04 25.90 25.95 25.66 25.76 4.6M
2022-01-03 26.10 26.20 25.81 25.86 3.9M