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
2023-12-29 39.35 39.35 38.60 38.65 16.5M
2023-12-28 39.40 39.70 38.70 39.10 31.7M
2023-12-27 38.40 39.40 38.40 39.00 30.0M
2023-12-26 38.50 38.55 38.15 38.20 11.1M
2023-12-25 39.30 39.30 38.15 38.15 16.3M
2023-12-22 39.40 39.65 38.85 38.85 31.6M
2023-12-21 38.40 39.55 38.20 39.55 44.3M
2023-12-20 39.40 39.40 38.80 38.90 46.4M
2023-12-19 39.40 39.40 38.25 39.20 55.8M
2023-12-18 38.90 39.45 38.50 39.25 68.8M
2023-12-15 37.35 39.20 37.30 38.40 105.2M
2023-12-14 37.40 37.45 37.05 37.10 14.4M
2023-12-13 37.60 37.80 37.05 37.10 15.1M
2023-12-12 37.20 37.60 37.10 37.45 16.7M
2023-12-11 37.10 37.35 36.60 36.80 13.7M
2023-12-08 37.00 37.35 36.95 37.00 13.9M
2023-12-07 36.85 37.75 36.70 36.75 29.3M
2023-12-06 36.90 37.15 36.45 36.65 30.3M
2023-12-05 38.00 38.00 36.75 36.85 47.4M
2023-12-04 39.30 40.50 38.35 38.35 60.9M
2023-12-01 39.30 39.30 38.30 38.30 19.1M
2023-11-30 39.50 39.50 38.65 38.90 23.7M
2023-11-29 39.90 40.05 39.15 39.35 16.1M
2023-11-28 39.40 39.90 38.85 39.90 16.2M
2023-11-27 39.60 40.00 38.95 39.00 14.9M
2023-11-24 40.00 40.50 39.50 39.55 28.6M
2023-11-23 39.00 40.15 38.90 39.80 38.5M
2023-11-22 38.70 39.00 38.25 38.90 13.5M
2023-11-21 38.20 38.85 37.90 38.85 25.4M
2023-11-20 38.20 38.70 37.90 38.05 13.5M
2023-11-17 38.30 38.45 37.75 38.00 12.6M
2023-11-16 38.50 38.75 37.60 38.15 27.1M
2023-11-15 36.30 38.50 36.25 38.10 64.0M
2023-11-14 35.95 36.00 35.60 36.00 8.3M
2023-11-13 35.75 35.95 35.40 35.95 7.6M
2023-11-10 35.45 35.65 35.25 35.45 5.6M
2023-11-09 35.60 35.70 35.30 35.55 8.9M
2023-11-08 36.35 36.35 35.60 35.60 12.7M
2023-11-07 36.40 36.40 35.85 36.20 10.5M
2023-11-06 35.60 36.20 35.50 36.15 15.8M
2023-11-03 34.95 35.30 34.80 35.30 8.9M
2023-11-02 34.40 34.65 34.20 34.50 8.4M
2023-11-01 34.60 34.75 33.80 34.10 10.8M
2023-10-31 35.60 35.60 34.30 34.35 12.8M
2023-10-30 35.10 35.40 35.00 35.40 6.0M
2023-10-27 35.00 35.35 34.90 35.05 6.0M
2023-10-26 35.20 35.25 34.85 34.85 8.4M
2023-10-25 35.40 35.85 35.40 35.50 6.6M
2023-10-24 34.80 35.25 34.75 35.05 5.8M
2023-10-23 34.65 35.30 34.60 34.75 9.8M
2023-10-20 35.40 35.45 34.85 34.85 16.5M
2023-10-19 35.50 35.90 35.30 35.75 10.1M
2023-10-18 36.35 36.35 35.55 35.60 16.7M
2023-10-17 36.30 36.55 36.05 36.10 8.3M
2023-10-16 36.80 36.85 35.50 36.05 34.9M
2023-10-13 37.70 37.75 37.20 37.35 9.8M
2023-10-12 37.55 37.90 36.85 37.85 17.9M
2023-10-11 37.70 37.70 37.15 37.25 14.9M
2023-10-06 36.60 37.50 36.50 37.00 25.8M
2023-10-05 35.25 36.45 35.20 36.05 19.5M
2023-10-04 35.60 35.65 34.70 35.10 29.9M
2023-10-03 36.90 37.00 36.00 36.00 21.7M
2023-10-02 37.15 37.30 36.90 37.10 6.6M
2023-09-28 36.85 37.25 36.70 36.80 7.4M
2023-09-27 37.75 37.75 36.65 36.75 11.6M
2023-09-26 37.70 38.15 37.35 37.60 13.4M
2023-09-25 37.50 37.95 37.40 37.70 5.7M
2023-09-22 37.10 37.45 37.00 37.40 8.7M
2023-09-21 37.60 37.80 37.10 37.20 13.0M
2023-09-20 38.50 39.15 37.65 37.65 38.2M
2023-09-19 37.95 38.40 37.70 37.90 12.1M
2023-09-18 38.25 38.25 37.60 37.70 8.4M
2023-09-15 37.60 38.25 37.30 38.25 55.9M
2023-09-14 37.00 37.55 36.90 37.55 11.9M
2023-09-13 36.50 36.85 36.20 36.80 8.0M
2023-09-12 36.05 36.60 35.95 36.55 8.9M
2023-09-11 36.30 36.40 35.70 35.75 11.4M
2023-09-08 36.70 36.80 36.20 36.50 10.6M
2023-09-07 37.15 37.20 36.70 36.75 12.9M
2023-09-06 37.60 37.80 37.30 37.40 9.0M
2023-09-05 37.95 38.00 37.45 37.60 9.8M
2023-09-04 37.55 38.00 37.00 38.00 17.4M
2023-09-01 38.00 38.40 37.25 37.25 26.1M
2023-08-31 36.90 38.00 36.70 38.00 29.4M
2023-08-30 36.85 36.95 36.60 36.75 8.8M
2023-08-29 36.50 36.70 36.10 36.65 9.5M
2023-08-28 36.40 36.70 36.15 36.40 9.2M
2023-08-25 36.20 36.70 35.90 36.35 12.4M
2023-08-24 36.05 36.35 35.70 36.25 19.5M
2023-08-23 36.15 36.60 35.90 36.05 7.6M
2023-08-22 36.70 36.75 35.85 35.90 16.3M
2023-08-21 36.50 36.80 36.40 36.55 7.0M
2023-08-18 36.45 36.95 36.20 36.40 13.1M
2023-08-17 35.55 36.40 35.40 36.40 18.2M
2023-08-16 35.55 35.95 35.30 35.70 17.2M
2023-08-15 35.90 36.30 35.85 35.90 18.0M
2023-08-14 36.20 36.70 35.70 35.70 48.0M
2023-08-11 38.45 38.70 38.10 38.10 13.9M
2023-08-10 39.25 39.90 38.30 38.35 32.2M
2023-08-09 39.75 39.75 38.95 38.95 28.5M
2023-08-08 39.65 40.30 39.50 39.55 30.3M
2023-08-07 38.90 39.60 38.65 39.35 23.3M
2023-08-04 40.15 40.50 38.75 38.90 74.6M
2023-08-02 41.00 43.45 41.00 41.35 172.8M
2023-08-01 40.30 40.65 39.90 40.45 14.6M
2023-07-31 40.75 40.95 39.90 40.00 22.5M
2023-07-28 40.30 40.65 40.20 40.50 12.2M
2023-07-27 40.00 40.70 39.90 40.35 12.9M
2023-07-26 40.70 40.95 39.80 39.85 16.7M
2023-07-25 39.45 40.65 39.35 40.40 23.9M
2023-07-24 39.85 39.85 38.30 39.10 38.7M
2023-07-21 40.75 41.00 39.85 39.90 29.8M
2023-07-20 40.55 41.00 40.35 40.60 14.8M
2023-07-19 40.95 41.25 40.40 40.40 24.1M
2023-07-18 41.55 41.60 40.65 40.65 31.6M
2023-07-17 41.00 42.15 40.65 41.45 26.6M
2023-07-14 41.00 41.60 40.80 40.85 18.4M
2023-07-13 41.85 41.90 40.80 40.80 24.6M
2023-07-12 41.00 41.60 40.70 41.35 26.9M
2023-07-11 41.50 41.75 40.90 40.90 18.0M
2023-07-10 41.20 41.70 40.75 41.15 52.8M
2023-07-07 41.60 41.65 40.80 41.20 18.3M
2023-07-06 41.60 42.30 41.40 41.75 18.1M
2023-07-05 42.05 42.45 41.70 41.70 21.3M
2023-07-04 42.45 42.45 41.80 41.90 24.4M
2023-07-03 41.40 42.70 41.25 42.40 52.0M
2023-06-30 40.65 41.70 40.50 41.00 59.3M
2023-06-29 41.10 41.35 40.55 40.60 58.1M
2023-06-28 42.00 42.05 41.00 41.10 125.2M
2023-06-27 44.55 44.60 43.20 43.55 59.3M
2023-06-26 46.00 46.05 44.80 44.80 47.2M
2023-06-21 46.90 46.95 46.10 46.25 34.5M
2023-06-20 47.00 47.50 46.80 46.90 41.7M
2023-06-19 46.35 47.15 46.10 46.80 45.2M
2023-06-16 45.75 47.65 45.70 46.85 151.9M
2023-06-15 45.45 45.60 45.15 45.55 26.3M
2023-06-14 44.90 45.45 44.90 45.15 24.6M
2023-06-13 44.65 44.90 44.50 44.65 21.0M
2023-06-12 45.50 45.50 44.50 44.60 26.7M
2023-06-09 45.10 45.65 45.05 45.30 24.4M
2023-06-08 45.50 45.55 44.85 45.00 45.8M
2023-06-07 46.35 46.40 45.40 45.65 34.5M
2023-06-06 46.00 46.75 45.85 46.15 33.1M
2023-06-05 46.60 47.80 46.60 46.95 40.8M
2023-06-02 45.70 46.75 45.55 46.40 25.3M
2023-06-01 46.25 46.30 45.45 45.50 20.6M
2023-05-31 46.15 46.45 46.10 46.20 15.8M
2023-05-30 46.90 46.90 45.95 46.15 16.9M
2023-05-29 45.80 46.70 45.75 46.60 14.5M
2023-05-26 45.85 46.15 45.40 45.55 17.2M
2023-05-25 46.50 46.50 45.80 45.85 14.8M
2023-05-24 46.05 46.50 45.60 46.35 12.0M
2023-05-23 46.45 46.50 45.95 46.10 16.9M
2023-05-22 46.45 47.15 46.25 46.25 21.8M
2023-05-19 47.80 47.85 46.20 46.45 32.0M
2023-05-18 47.15 47.60 47.00 47.60 17.4M
2023-05-17 46.65 47.05 46.65 46.75 14.6M
2023-05-16 46.50 46.70 46.05 46.60 11.7M
2023-05-15 45.95 46.00 45.20 45.90 18.7M
2023-05-12 45.75 46.20 45.25 45.90 20.2M
2023-05-11 47.00 47.05 45.90 45.90 20.3M
2023-05-10 46.50 47.40 46.45 47.05 16.6M
2023-05-09 47.50 47.55 46.05 46.25 43.8M
2023-05-08 49.30 49.70 47.60 47.70 75.7M
2023-05-05 50.70 51.30 50.10 50.10 27.5M
2023-05-04 50.50 50.60 49.80 50.30 15.0M
2023-05-03 50.20 50.30 49.55 50.20 14.5M
2023-05-02 50.30 50.50 49.75 50.40 19.4M
2023-04-28 49.00 50.30 49.00 49.65 29.6M
2023-04-27 48.55 48.90 48.00 48.30 30.0M
2023-04-26 48.55 48.75 47.80 48.75 26.3M
2023-04-25 50.00 50.20 48.55 48.60 31.4M
2023-04-24 49.80 50.20 49.00 49.85 25.3M
2023-04-21 50.00 50.40 49.70 49.90 24.6M
2023-04-20 50.80 50.80 49.50 49.85 31.6M
2023-04-19 50.80 51.40 50.60 50.70 26.2M
2023-04-18 51.90 52.00 50.20 50.40 42.4M
2023-04-17 51.90 52.70 51.60 51.90 69.1M
2023-04-14 50.10 51.70 50.00 51.50 84.0M
2023-04-13 50.30 50.70 49.50 49.50 42.7M
2023-04-12 49.60 50.40 49.55 49.95 44.0M
2023-04-11 49.50 49.85 49.20 49.45 23.9M
2023-04-10 49.70 50.10 49.00 49.10 27.1M
2023-04-07 49.25 50.00 49.00 49.55 19.7M
2023-04-06 48.45 49.40 47.80 49.40 44.8M
2023-03-31 50.20 50.30 48.65 48.75 54.5M
2023-03-30 50.30 50.70 49.80 49.85 24.5M
2023-03-29 49.90 50.60 49.55 50.00 32.4M
2023-03-28 51.20 51.40 49.10 49.80 82.0M
2023-03-27 52.70 52.80 51.20 51.30 70.0M
2023-03-24 52.50 53.50 52.30 53.10 63.8M
2023-03-23 51.50 52.30 51.40 52.00 18.3M
2023-03-22 52.00 52.30 51.40 51.70 20.6M
2023-03-21 52.00 52.90 51.60 51.60 26.6M
2023-03-20 52.80 53.00 51.70 51.70 32.7M
2023-03-17 51.40 52.80 51.20 52.80 81.0M
2023-03-16 51.50 52.00 50.70 50.70 24.0M
2023-03-15 52.20 52.50 51.40 51.50 28.6M
2023-03-14 51.70 52.20 50.80 50.80 31.4M
2023-03-13 50.80 52.50 50.00 52.30 51.4M
2023-03-10 51.70 52.30 50.70 51.50 55.8M
2023-03-09 53.80 54.30 52.50 52.60 43.5M
2023-03-08 53.80 54.20 52.90 53.50 59.2M
2023-03-07 51.60 54.00 51.30 53.80 104.9M
2023-03-06 50.70 51.20 50.30 50.70 37.7M
2023-03-03 50.30 50.80 49.80 49.95 52.3M
2023-03-02 51.00 51.10 48.90 50.20 118.8M
2023-03-01 52.50 53.40 51.00 51.00 120.4M
2023-02-24 57.80 57.90 56.20 56.60 46.7M
2023-02-23 57.50 58.20 57.30 57.30 34.8M
2023-02-22 57.50 58.10 56.70 57.30 49.8M
2023-02-21 58.60 59.40 57.50 57.80 63.5M
2023-02-20 57.60 59.30 57.20 58.60 68.1M
2023-02-17 55.50 57.90 54.50 57.50 102.4M
2023-02-16 54.80 56.90 54.30 56.30 99.8M
2023-02-15 52.80 54.20 52.80 54.20 52.3M
2023-02-14 53.50 54.40 52.90 52.90 52.4M
2023-02-13 52.60 53.30 52.30 53.10 28.1M
2023-02-10 53.70 54.20 52.50 53.00 56.2M
2023-02-09 52.60 53.70 52.30 53.40 28.2M
2023-02-08 53.20 53.60 52.60 52.70 39.3M
2023-02-07 53.00 53.40 52.00 52.60 72.7M
2023-02-06 54.70 55.40 53.70 53.90 58.1M
2023-02-03 53.90 54.90 53.30 54.20 48.8M
2023-02-02 54.20 55.30 53.60 54.00 67.7M
2023-02-01 53.60 54.90 52.90 54.60 94.2M
2023-01-31 52.20 54.40 51.60 54.20 133.6M
2023-01-30 48.35 52.20 48.00 52.00 159.3M
2023-01-17 47.20 47.70 46.90 47.70 30.3M
2023-01-16 46.80 47.25 46.65 47.05 26.6M
2023-01-13 47.65 47.70 46.85 46.85 27.3M
2023-01-12 47.60 48.15 47.00 47.10 61.4M
2023-01-11 47.70 47.80 47.10 47.10 27.8M
2023-01-10 47.70 48.50 47.20 47.20 56.3M
2023-01-09 47.90 48.10 46.90 47.60 76.4M
2023-01-06 46.50 47.70 46.20 47.70 69.4M
2023-01-05 46.95 47.75 46.85 47.00 51.5M
2023-01-04 47.00 48.70 46.80 46.95 150.3M
2023-01-03 47.25 47.60 46.00 46.95 76.3M