Walsin Technology Corporation (2492.TW) TAI
114.00
-4(-3.39%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
114.00
-4(-3.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 120 | 114 | 114 | 120.5 | 114 | 6.07M |
| April 01, 2026 | 122 | 118 | 118 | 123 | 117.5 | 5.21M |
| March 31, 2026 | 124.5 | 117 | 117 | 126 | 116.5 | 6.88M |
| March 30, 2026 | 124.5 | 124.5 | 124.5 | 125 | 121 | 3.29M |
| March 27, 2026 | 124 | 128 | 128 | 128.5 | 122.5 | 3.6M |
| March 26, 2026 | 129 | 126.5 | 126.5 | 131.5 | 126 | 4.12M |
| March 25, 2026 | 127.5 | 128.5 | 128.5 | 130 | 127 | 3.83M |
| March 24, 2026 | 128 | 124 | 124 | 128 | 120.5 | 5.46M |
| March 23, 2026 | 125.5 | 123.5 | 123.5 | 126.5 | 123 | 6.03M |
| March 20, 2026 | 139 | 131.5 | 131.5 | 142.5 | 130.5 | 10.67M |
| March 19, 2026 | 138.5 | 137 | 137 | 142.5 | 136.5 | 8.06M |
| March 18, 2026 | 144 | 141.5 | 141.5 | 146.5 | 138 | 27.74M |
| March 17, 2026 | 132.5 | 143.5 | 143.5 | 143.5 | 131 | 23.38M |
| March 16, 2026 | 129.5 | 130.5 | 130.5 | 131 | 127.5 | 3.79M |
| March 13, 2026 | 122.5 | 129.5 | 129.5 | 130.5 | 122.5 | 6.12M |
| March 12, 2026 | 129 | 125 | 125 | 130 | 124 | 4.83M |
| March 11, 2026 | 128.5 | 131 | 131 | 131.5 | 128.5 | 4.06M |
| March 10, 2026 | 127.5 | 127 | 127 | 128.5 | 126 | 3.1M |
| March 09, 2026 | 123 | 123 | 123 | 125 | 121 | 6.62M |
| March 06, 2026 | 131.5 | 134 | 134 | 137 | 130 | 4.94M |
| March 05, 2026 | 133.5 | 131.5 | 131.5 | 136 | 129 | 7.38M |
| March 04, 2026 | 135.5 | 127.5 | 127.5 | 137.5 | 126.5 | 212,000 |
| March 03, 2026 | 149 | 140 | 140 | 152 | 139.5 | 12.67M |
| March 02, 2026 | 144.5 | 148 | 148 | 154 | 144.5 | 10.65M |
| February 26, 2026 | 156.5 | 156 | 156 | 157 | 147 | 17.85M |
| February 25, 2026 | 153 | 156 | 156 | 159.5 | 151 | 47.27M |
| February 24, 2026 | 139 | 149 | 149 | 149 | 138 | 19.83M |
| February 23, 2026 | 131 | 135.5 | 135.5 | 135.5 | 131 | 7.58M |
| February 11, 2026 | 123.5 | 123.5 | 0 | 124.5 | 122 | 3.55M |
| February 10, 2026 | 126 | 123.5 | 0 | 127 | 123 | 4.54M |
| February 09, 2026 | 127 | 122 | 0 | 127 | 121.5 | 4.64M |
| February 06, 2026 | 124 | 122 | 0 | 124 | 119 | 5.3M |
| February 05, 2026 | 129 | 125 | 0 | 130.5 | 125 | 5.27M |
| February 04, 2026 | 127.5 | 131 | 0 | 131.5 | 126.5 | 6.25M |
| February 03, 2026 | 132 | 129 | 0 | 132.5 | 125 | 6.22M |
| February 02, 2026 | 132 | 126.5 | 0 | 133 | 126 | 9.75M |
| January 30, 2026 | 139.5 | 136.5 | 0 | 142 | 135 | 11.63M |
| January 29, 2026 | 147 | 140.5 | 0 | 147.5 | 138.5 | 15.59M |
| January 28, 2026 | 155 | 146.5 | 0 | 155.5 | 145 | 18.17M |
| January 27, 2026 | 150.5 | 152.5 | 0 | 153.5 | 148 | 15.59M |
| January 26, 2026 | 154.5 | 149.5 | 0 | 155.5 | 148 | 18.36M |
| January 23, 2026 | 163.5 | 153.5 | 0 | 165.5 | 148 | 53.02M |
| January 22, 2026 | 150.5 | 157.5 | 0 | 157.5 | 150.5 | 15.55M |
| January 21, 2026 | 146 | 143.5 | 0 | 152.5 | 140 | 37.04M |
| January 20, 2026 | 146 | 148 | 0 | 148.5 | 141.5 | 38.24M |
| January 19, 2026 | 134 | 146.5 | 0 | 146.5 | 131.5 | 41.12M |
| January 16, 2026 | 135 | 133.5 | 0 | 136 | 128.5 | 15.12M |
| January 15, 2026 | 135 | 134 | 0 | 138 | 133 | 17.62M |
| January 14, 2026 | 136 | 134.5 | 0 | 141 | 132 | 51.34M |
| January 13, 2026 | 126 | 131 | 0 | 131 | 123.5 | 14.82M |
| January 12, 2026 | 125 | 125 | 0 | 130 | 124 | 8.63M |
| January 09, 2026 | 123.5 | 124 | 0 | 126 | 120 | 9.01M |
| January 08, 2026 | 132 | 122.5 | 0 | 132.5 | 122 | 11.62M |
| January 07, 2026 | 130 | 132 | 0 | 134 | 128 | 21.73M |
| January 06, 2026 | 124 | 129.5 | 0 | 130.5 | 123.5 | 19.22M |
| January 05, 2026 | 126.5 | 124 | 0 | 128 | 122 | 17.28M |
| January 02, 2026 | 118 | 124.5 | 0 | 126 | 117.5 | 17.74M |
| December 31, 2025 | 115 | 117 | 0 | 118 | 114.5 | 3.82M |
| December 30, 2025 | 114 | 115.5 | 0 | 116 | 112.5 | 2.61M |
| December 29, 2025 | 117.5 | 114 | 0 | 118.5 | 114 | 3.49M |