Taiwan - Delayed Quote
TWD
Walsin Technology Corporation (2492.TW)
320.50
-35.50
(-9.97%)
At close: 1:30:03 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
344.50
361.00
320.50
320.50
320.50
25,445,437
Nov 2, 2026
365.00
375.50
355.00
356.00
356.00
22,681,600
Oct 30, 2026
399.00
400.00
381.00
381.00
381.00
34,065,079
Oct 29, 2026
396.00
431.50
390.50
423.00
423.00
54,726,138
Oct 28, 2026
393.00
401.00
382.00
398.00
398.00
25,918,580
Oct 27, 2026
388.50
391.00
370.00
372.50
372.50
26,236,804
Oct 23, 2026
368.00
368.00
368.00
368.00
368.00
-
Oct 22, 2026
415.00
422.00
365.00
368.00
368.00
54,996,906
Oct 21, 2026
387.50
405.50
377.50
405.50
405.50
26,095,905
Oct 20, 2026
366.00
393.50
362.50
369.00
369.00
35,411,471
Oct 19, 2026
370.00
372.00
355.50
364.00
364.00
9,550,302
Oct 16, 2026
414.00
418.00
385.00
395.00
395.00
6,852,711
Oct 15, 2026
404.00
423.50
402.00
405.50
405.50
9,381,923
Oct 14, 2026
401.00
426.00
395.00
426.00
426.00
10,510,953
Oct 13, 2026
400.50
410.00
376.50
392.00
392.00
12,742,246
Oct 12, 2026
415.00
422.50
408.00
418.00
418.00
22,254,788
Oct 8, 2026
431.00
431.50
400.00
420.00
420.00
63,435,921
Oct 7, 2026
389.00
428.00
388.00
428.00
428.00
52,103,612
Oct 6, 2026
370.00
395.00
362.50
389.50
389.50
55,511,824
Oct 5, 2026
377.50
396.00
365.00
368.50
368.50
94,143,130
Oct 2, 2026
335.00
361.50
329.00
361.50
361.50
54,913,644
Oct 1, 2026
302.50
329.00
302.50
329.00
329.00
50,090,109
Sep 30, 2026
306.00
309.00
298.50
299.50
299.50
17,402,133
Sep 29, 2026
313.00
321.00
299.00
302.00
302.00
30,372,989
Sep 24, 2026
305.00
315.50
302.00
311.50
311.50
15,348,567
Sep 23, 2026
314.50
322.50
304.00
306.00
306.00
18,592,884
Sep 22, 2026
318.50
324.00
310.50
311.00
311.00
21,537,231
Sep 21, 2026
311.50
326.00
307.50
308.50
308.50
22,496,678
Sep 18, 2026
305.00
311.00
300.00
309.50
309.50
15,179,444
Sep 17, 2026
309.00
314.50
295.00
297.00
297.00
21,055,751
Sep 16, 2026
304.00
307.50
295.50
307.50
307.50
14,880,174
Sep 15, 2026
305.50
315.50
300.00
300.00
300.00
21,346,656
Sep 14, 2026
303.00
309.50
291.00
305.50
305.50
27,879,761
Sep 11, 2026
320.50
340.00
310.00
311.50
311.50
56,383,250
Sep 10, 2026
316.50
344.00
303.00
334.00
334.00
41,974,523
Sep 9, 2026
319.00
323.00
312.00
319.50
319.50
25,719,538
Sep 8, 2026
313.00
320.00
309.50
318.50
318.50
24,951,161
Sep 7, 2026
310.00
328.00
309.50
323.00
323.00
46,391,158
Sep 4, 2026
282.50
298.50
282.50
298.50
298.50
26,586,494
Sep 3, 2026
295.50
296.00
270.00
271.50
271.50
21,440,414
Sep 2, 2026
296.00
302.50
291.00
293.00
293.00
17,052,969
Sep 1, 2026
295.50
317.00
294.00
302.50
302.50
35,318,283
Aug 31, 2026
308.00
316.50
282.50
295.00
295.00
57,051,575
Aug 28, 2026
299.50
313.50
295.50
313.50
313.50
51,410,874
Aug 27, 2026
274.50
290.00
264.50
285.00
285.00
31,706,402
Aug 26, 2026
263.00
270.00
259.50
269.50
269.50
11,127,121
Aug 25, 2026
262.50
268.00
251.00
268.00
268.00
11,683,880
Aug 24, 2026
266.00
276.00
264.50
265.00
265.00
11,289,505
Aug 21, 2026
274.00
277.00
262.50
266.00
266.00
24,110,287
Aug 20, 2026
300.00
301.00
271.00
272.50
272.50
44,519,277
Aug 19, 2026
270.00
308.50
270.00
298.00
298.00
45,934,057
Aug 18, 2026
292.00
301.00
281.00
282.00
282.00
21,794,434
Aug 17, 2026
298.00
299.50
288.00
291.50
291.50
26,333,732
Aug 14, 2026
321.00
322.00
301.00
302.50
302.50
48,509,700
Aug 13, 2026
299.00
316.50
298.00
316.50
316.50
26,307,883
Aug 12, 2026
298.00
312.00
288.00
288.00
288.00
65,842,796
Aug 11, 2026
271.00
300.50
270.00
300.50
300.50
53,571,548
Aug 10, 2026
255.00
273.50
255.00
273.50
273.50
27,143,266
Aug 7, 2026
254.50
259.00
243.50
251.00
251.00
11,096,586
Aug 6, 2026
256.00
259.50
236.50
256.50
256.50
25,173,552
Aug 5, 2026
274.00
283.50
254.00
259.50
259.50
43,161,665
Aug 4, 2026
251.00
263.00
243.50
259.50
259.50
32,687,652
Aug 3, 2026
226.50
239.50
226.50
239.50
239.50
2,196,001
Jul 31, 2026
218.00
218.00
218.00
218.00
218.00
1,428,533
Jul 30, 2026
204.00
220.50
198.50
198.50
198.50
4,685,397
Jul 29, 2026
234.50
234.50
220.50
220.50
220.50
1,570,361
Jul 28, 2026
247.00
247.00
245.00
245.00
245.00
1,722,542
Jul 27, 2026
270.00
272.00
247.00
272.00
272.00
3,157,769
Jul 24, 2026
291.50
293.00
272.50
274.00
274.00
3,919,675
Jul 23, 2026
293.00
300.00
282.00
300.00
300.00
5,290,862
Jul 22, 2026
300.00
300.00
300.00
300.00
300.00
2,927,294
Jul 21, 2026
260.00
276.00
250.00
273.00
273.00
12,020,831
Jul 20, 2026
288.00
288.00
277.00
277.00
277.00
1,153,731
Jul 17, 2026
307.50
307.50
307.50
307.50
307.50
1,092,578
Jul 16, 2026
364.00
375.00
341.50
341.50
341.50
4,661,494
Jul 15, 2026
395.00
395.00
370.50
379.00
379.00
22,614,545
Jul 14, 2026
406.00
422.50
377.50
390.00
390.00
24,674,906
Jul 13, 2026
473.50
478.50
419.00
419.00
419.00
16,394,668
Jul 9, 2026
2.503091
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
481.00
505.00
462.00
465.50
465.50
13,504,817
Jul 8, 2026
510.00
511.00
452.50
474.00
471.50
23,378,790
Jul 7, 2026
557.00
565.00
502.00
502.00
499.35
1,729,488
Jul 6, 2026
590.00
590.00
530.00
557.00
554.06
1,373,359
Jul 3, 2026
540.00
584.00
532.00
563.00
560.03
2,027,862
Jul 2, 2026
581.00
595.00
561.00
561.00
558.04
1,512,860
Jul 1, 2026
598.00
611.00
598.00
603.00
599.82
4,103,175
Jun 30, 2026
529.00
565.00
529.00
565.00
562.02
1,922,882
Jun 29, 2026
534.00
540.00
487.00
514.00
511.29
4,081,191
Jun 26, 2026
579.00
585.00
540.00
540.00
537.15
3,090,395
Jun 25, 2026
605.00
605.00
580.00
599.00
595.84
2,173,666
Jun 24, 2026
554.00
597.00
553.00
590.00
586.88
3,467,338
Jun 23, 2026
645.00
645.00
570.00
577.00
573.95
37,949,953
Jun 22, 2026
616.00
617.00
575.00
617.00
613.74
19,771,351
Jun 18, 2026
537.00
590.00
501.00
561.00
558.04
66,762,941
Jun 17, 2026
487.50
542.00
487.50
542.00
539.14
5,691,251
Jun 16, 2026
460.00
494.00
460.00
494.00
491.39
6,602,140
Jun 15, 2026
445.00
449.50
445.00
449.50
447.13
2,396,556
Jun 12, 2026
457.50
457.50
409.00
409.00
406.84
4,031,462
Jun 11, 2026
408.00
417.50
371.50
417.50
415.30
3,986,529
Jun 10, 2026
450.00
482.50
407.50
407.50
405.35
5,016,028
Jun 9, 2026
410.50
440.00
410.50
440.00
437.68
3,926,164
Jun 8, 2026
374.50
412.00
374.50
400.00
397.89
3,124,498
Jun 5, 2026
374.00
422.00
353.50
416.00
413.80
4,291,608
Jun 4, 2026
392.00
405.00
392.00
392.00
389.93
2,931,732
Jun 3, 2026
446.00
450.50
422.00
423.00
420.77
3,231,360
Jun 2, 2026
391.00
456.00
374.50
456.00
453.59
8,593,432
Jun 1, 2026
408.00
433.00
408.00
416.00
413.80
4,838,510
May 29, 2026
410.00
411.50
384.00
394.00
391.92
4,340,915
May 28, 2026
355.00
397.00
355.00
390.00
387.94
5,830,471
May 27, 2026
345.00
361.00
345.00
361.00
359.09
5,135,181
May 26, 2026
303.00
330.00
289.50
328.50
326.77
13,534,121
May 25, 2026
306.00
321.50
306.00
321.50
319.80
5,666,758
May 22, 2026
280.50
292.50
280.50
292.50
290.96
10,755,860
May 21, 2026
259.50
266.00
259.50
266.00
264.60
6,967,023
May 20, 2026
224.00
242.00
224.00
242.00
240.72
9,723,757
May 19, 2026
213.00
222.00
213.00
220.00
218.84
8,739,247
May 18, 2026
210.00
219.00
206.00
217.50
216.35
8,768,821
May 15, 2026
215.00
222.50
204.50
206.00
204.91
12,339,110
May 14, 2026
220.00
220.00
215.50
220.00
218.84
28,565,781
May 13, 2026
184.50
205.00
181.50
200.00
198.94
56,249,025
May 12, 2026
175.00
188.50
167.50
188.50
187.50
40,948,652
May 11, 2026
158.50
171.50
151.50
171.50
170.59
29,880,600
May 8, 2026
159.50
164.50
152.50
156.00
155.18
39,375,348
May 7, 2026
150.00
161.50
146.50
160.00
159.16
40,694,669
May 6, 2026
153.00
155.00
144.50
147.00
146.22
19,160,984
May 5, 2026
138.00
149.50
137.00
148.50
147.72
18,099,291
May 4, 2026
134.00
143.50
131.50
138.50
137.77
11,002,862
Apr 30, 2026
134.50
136.50
131.00
131.50
130.81
9,114,122
Apr 29, 2026
140.00
141.50
134.00
134.50
133.79
12,191,276
Apr 28, 2026
130.50
142.00
129.50
142.00
141.25
8,710,151
Apr 27, 2026
130.00
130.50
124.00
129.50
128.82
7,128,025
Apr 24, 2026
131.00
133.00
127.00
130.00
129.31
4,870,653
Apr 23, 2026
143.00
143.50
128.50
130.00
129.31
13,157,482
Apr 22, 2026
149.00
149.00
142.00
142.50
141.75
9,484,266
Apr 21, 2026
149.50
151.50
146.50
149.00
148.21
8,470,605
Apr 20, 2026
148.00
152.00
146.50
149.50
148.71
11,388,254
Apr 17, 2026
149.00
154.00
146.00
147.00
146.22
17,191,058
Apr 16, 2026
143.50
154.00
138.50
148.50
147.72
20,626,425
Apr 15, 2026
147.00
151.00
141.50
144.50
143.74
23,742,087
Apr 14, 2026
138.00
146.00
137.00
143.00
142.24
25,497,074
Apr 13, 2026
135.50
140.00
132.00
136.00
135.28
19,431,509
Apr 10, 2026
126.50
131.50
126.00
128.50
127.82
8,574,616
Apr 9, 2026
121.50
125.00
120.50
123.50
122.85
5,834,926
Apr 8, 2026
117.50
122.50
117.00
121.00
120.36
7,484,165
Apr 7, 2026
114.50
117.00
113.00
114.00
113.40
5,768,446
Apr 2, 2026
120.00
120.50
114.00
114.00
113.40
6,377,632
Apr 1, 2026
122.00
123.00
117.50
118.00
117.38
5,625,444
Mar 31, 2026
124.50
126.00
116.50
117.00
116.38
6,794,489
Mar 30, 2026
124.50
125.00
121.00
124.50
123.84
3,600,608
Mar 27, 2026
124.00
128.50
122.50
128.00
127.32
3,863,482
Mar 26, 2026
129.00
131.50
126.00
126.50
125.83
4,075,255
Mar 25, 2026
127.50
130.00
127.00
128.50
127.82
4,024,903
Mar 24, 2026
128.00
128.00
120.50
124.00
123.35
5,400,548
Mar 23, 2026
125.50
126.50
123.00
123.50
122.85
5,889,265
Mar 20, 2026
139.00
142.50
130.50
131.50
130.81
10,529,795
Mar 19, 2026
138.50
142.50
136.50
137.00
136.28
8,739,239
Mar 18, 2026
144.00
146.50
138.00
141.50
140.75
27,589,790
Mar 17, 2026
132.50
143.50
131.00
143.50
142.74
23,217,541
Mar 16, 2026
129.50
131.00
127.50
130.50
129.81
3,733,657
Mar 13, 2026
122.50
130.50
122.50
129.50
128.82
6,050,760
Mar 12, 2026
129.00
130.00
124.00
125.00
124.34
4,980,138
Mar 11, 2026
128.50
131.50
128.50
131.00
130.31
4,296,787
Mar 10, 2026
127.50
128.50
125.50
127.00
126.33
4,993,825
Mar 9, 2026
123.00
125.00
121.00
123.00
122.35
6,499,660
Mar 6, 2026
131.50
137.00
130.00
134.00
133.29
5,219,773
Mar 5, 2026
133.50
136.00
129.00
131.50
130.81
7,306,182
Mar 4, 2026
135.50
137.50
126.50
128.00
127.32
10,461,283
Mar 3, 2026
149.00
152.00
139.50
140.00
139.26
12,980,071
Mar 2, 2026
144.50
154.00
144.50
148.00
147.22
10,435,865
Feb 26, 2026
156.50
157.00
147.00
156.00
155.18
17,620,710
Feb 25, 2026
153.00
159.50
151.00
156.00
155.18
46,804,867
Feb 24, 2026
139.00
149.00
138.00
149.00
148.21
19,589,437
Feb 23, 2026
131.00
135.50
131.00
135.50
134.78
7,484,341
Feb 11, 2026
123.50
124.50
122.00
123.50
122.85
3,492,334
Feb 10, 2026
126.00
127.00
123.00
123.50
122.85
4,490,510
Feb 9, 2026
127.00
127.00
121.50
122.00
121.36
4,570,636
Feb 6, 2026
124.00
124.00
119.00
122.00
121.36
5,212,494
Feb 5, 2026
129.00
130.50
125.00
125.00
124.34
5,151,677
Feb 4, 2026
127.50
131.50
126.50
131.00
130.31
6,193,200
Feb 3, 2026
132.00
132.50
125.00
129.00
128.32
6,124,250
Feb 2, 2026
132.00
133.00
126.00
126.50
125.83
9,570,388
Jan 30, 2026
139.50
142.00
135.00
136.50
135.78
11,446,484
Jan 29, 2026
147.00
147.50
138.50
140.50
139.76
15,353,770
Jan 28, 2026
155.00
155.50
145.00
146.50
145.73
17,875,129
Jan 27, 2026
150.50
153.50
148.00
152.50
151.69
15,388,760
Jan 26, 2026
154.50
155.50
148.00
149.50
148.71
18,117,850
Jan 23, 2026
163.50
165.50
148.00
153.50
152.69
52,579,329
Jan 22, 2026
150.50
157.50
150.50
157.50
156.67
15,339,543
Jan 21, 2026
146.00
152.50
140.00
143.50
142.74
36,742,225
Jan 20, 2026
146.00
148.50
141.50
148.00
147.22
37,921,483
Jan 19, 2026
134.00
146.50
131.50
146.50
145.73
40,700,609
Jan 16, 2026
135.00
136.00
128.50
133.50
132.80
14,994,319
Jan 15, 2026
135.00
138.00
133.00
134.00
133.29
17,458,358
Jan 14, 2026
136.00
141.00
132.00
134.50
133.79
50,946,393
Jan 13, 2026
126.00
131.00
123.50
131.00
130.31
14,652,249
Jan 12, 2026
125.00
130.00
124.00
125.00
124.34
8,560,087
Jan 9, 2026
123.50
126.00
120.00
124.00
123.35
8,939,163
Jan 8, 2026
132.00
132.50
122.00
122.50
121.85
11,449,873
Jan 7, 2026
130.00
134.00
128.00
132.00
131.30
21,521,227
Jan 6, 2026
124.00
130.50
123.50
129.50
128.82
19,017,413
Jan 5, 2026
126.50
128.00
122.00
124.00
123.35
17,088,255
Jan 2, 2026
118.00
126.00
117.50
124.50
123.84
17,508,174
Dec 31, 2025
115.00
118.00
114.50
117.00
116.38
3,750,020
Dec 30, 2025
114.00
116.00
112.50
115.50
114.89
2,580,134
Dec 29, 2025
117.50
118.50
114.00
114.00
113.40
3,431,623
Dec 26, 2025
116.50
117.00
115.00
116.50
115.88
2,890,708
Dec 24, 2025
116.50
119.50
115.00
115.50
114.89
4,234,726
Dec 23, 2025
117.50
118.50
115.50
116.00
115.39
2,490,260
Dec 22, 2025
116.00
117.00
115.50
116.50
115.88
2,271,605
Dec 19, 2025
116.50
117.50
114.00
115.00
114.39
3,512,585
Dec 18, 2025
113.00
116.50
113.00
114.50
113.90
3,528,230
Dec 17, 2025
113.50
115.00
113.00
113.50
112.90
3,603,216
Dec 16, 2025
116.00
116.50
111.00
113.50
112.90
5,437,403
Dec 15, 2025
117.50
119.00
115.50
117.00
116.38
5,330,571
Dec 12, 2025
122.00
122.50
119.00
120.00
119.37
6,183,775
Dec 11, 2025
128.00
128.50
120.50
121.00
120.36
15,956,277
Dec 10, 2025
120.00
129.50
119.50
127.00
126.33
27,240,628
Dec 9, 2025
121.50
121.50
119.00
119.00
118.37
5,199,148
Dec 8, 2025
120.00
121.00
118.00
120.50
119.86
5,405,708
Dec 5, 2025
118.00
121.00
117.50
120.00
119.37
4,604,364
Dec 4, 2025
118.50
121.00
117.00
118.00
117.38
6,860,069
Dec 3, 2025
115.00
118.00
115.00
118.00
117.38
5,726,042
Dec 2, 2025
115.00
116.00
113.00
113.50
112.90
3,917,940
Dec 1, 2025
119.50
120.00
115.00
115.00
114.39
5,518,754
Nov 28, 2025
122.50
124.00
118.50
119.50
118.87
10,509,029
Nov 27, 2025
118.00
120.00
117.00
119.50
118.87
5,784,309
Nov 26, 2025
118.00
118.50
116.00
117.00
116.38
4,851,085
Nov 25, 2025
120.50
121.50
115.00
117.00
116.38
7,312,835
Nov 24, 2025
120.00
121.00
117.50
119.00
118.37
6,829,500
Nov 21, 2025
117.50
122.50
117.50
118.50
117.87
12,008,965
Nov 20, 2025
122.00
124.50
119.00
121.50
120.86
15,147,159
Nov 19, 2025
119.50
123.50
114.50
118.00
117.38
27,097,593
Nov 18, 2025
116.50
125.00
116.50
118.50
117.87
24,699,587
Nov 17, 2025
126.50
128.00
118.00
118.50
117.87
26,414,327
Nov 14, 2025
129.50
134.50
124.00
124.50
123.84
69,878,592
Nov 13, 2025
122.50
130.50
121.50
130.50
129.81
39,807,669
Nov 12, 2025
118.50
121.00
116.00
119.00
118.37
12,071,696
Nov 11, 2025
115.00
120.50
115.00
117.50
116.88
14,230,615
Nov 10, 2025
117.50
117.50
111.50
113.00
112.40
9,271,143
Nov 7, 2025
118.00
118.50
116.00
117.50
116.88
7,224,937
Nov 6, 2025
117.50
120.50
115.00
120.50
119.86
8,536,872
Nov 5, 2025
113.00
117.00
113.00
116.50
115.88
11,450,667
Nov 4, 2025
125.00
125.00
117.50
118.50
117.87
13,952,689
Nov 3, 2025
126.00
128.00
121.50
123.50
122.85
16,345,536
