Walsin Technology Corp (2492.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 254.50 | 259.00 | 243.50 | 251.00 | -2.14% | 11,317,031 |
| 2026-08-06 | 256.00 | 259.50 | 236.50 | 256.50 | -1.16% | 25,173,552 |
| 2026-08-05 | 274.00 | 283.50 | 254.00 | 259.50 | +0.00% | 43,161,665 |
| 2026-08-04 | 251.00 | 263.00 | 243.50 | 259.50 | +8.35% | 32,687,652 |
| 2026-08-03 | 226.50 | 239.50 | 226.50 | 239.50 | +9.86% | 2,196,001 |
| 2026-07-31 | 218.00 | 218.00 | 218.00 | 218.00 | +9.82% | 1,428,533 |
| 2026-07-30 | 204.00 | 220.50 | 198.50 | 198.50 | -9.98% | 4,685,397 |
| 2026-07-29 | 234.50 | 234.50 | 220.50 | 220.50 | -10.00% | 1,570,361 |
| 2026-07-28 | 247.00 | 247.00 | 245.00 | 245.00 | -9.93% | 1,722,542 |
| 2026-07-27 | 270.00 | 272.00 | 247.00 | 272.00 | -0.73% | 3,157,769 |
| 2026-07-24 | 291.50 | 293.00 | 272.50 | 274.00 | -8.67% | 3,919,675 |
| 2026-07-23 | 293.00 | 300.00 | 282.00 | 300.00 | +0.00% | 5,290,862 |
| 2026-07-22 | 300.00 | 300.00 | 300.00 | 300.00 | +9.89% | 2,927,294 |
| 2026-07-21 | 260.00 | 276.00 | 250.00 | 273.00 | -1.44% | 12,020,831 |
| 2026-07-20 | 288.00 | 288.00 | 277.00 | 277.00 | -9.92% | 1,153,731 |
| 2026-07-17 | 307.50 | 307.50 | 307.50 | 307.50 | -9.96% | 1,092,578 |
| 2026-07-16 | 364.00 | 375.00 | 341.50 | 341.50 | -9.89% | 4,661,494 |
| 2026-07-15 | 395.00 | 395.00 | 370.50 | 379.00 | -2.82% | 22,614,545 |
| 2026-07-14 | 406.00 | 422.50 | 377.50 | 390.00 | -6.92% | 24,674,906 |
| 2026-07-13 | 473.50 | 478.50 | 419.00 | 419.00 | -9.99% | 16,394,668 |
| 2026-07-10 | 465.50 | 465.50 | 465.50 | 465.50 | +0.00% | 0 |
| 2026-07-09 | 481.00 | 505.00 | 462.00 | 465.50 | -1.79% | 13,504,817 |
| 2026-07-08 | 510.00 | 511.00 | 452.50 | 474.00 | -5.58% | 23,378,790 |
| 2026-07-07 | 557.00 | 565.00 | 502.00 | 502.00 | -9.87% | 1,729,488 |
| 2026-07-06 | 590.00 | 590.00 | 530.00 | 557.00 | -1.07% | 1,373,359 |
| 2026-07-03 | 540.00 | 584.00 | 532.00 | 563.00 | +0.36% | 2,027,862 |
| 2026-07-02 | 581.00 | 595.00 | 561.00 | 561.00 | -6.97% | 1,512,860 |
| 2026-07-01 | 598.00 | 611.00 | 598.00 | 603.00 | +6.73% | 4,103,175 |
| 2026-06-30 | 529.00 | 565.00 | 529.00 | 565.00 | +9.92% | 1,922,882 |
| 2026-06-29 | 534.00 | 540.00 | 487.00 | 514.00 | -4.81% | 4,081,191 |
| 2026-06-26 | 579.00 | 585.00 | 540.00 | 540.00 | -9.85% | 3,090,395 |
| 2026-06-25 | 605.00 | 605.00 | 580.00 | 599.00 | +1.53% | 2,173,666 |
| 2026-06-24 | 554.00 | 597.00 | 553.00 | 590.00 | +2.25% | 3,467,338 |
| 2026-06-23 | 645.00 | 645.00 | 570.00 | 577.00 | -6.48% | 37,949,953 |
| 2026-06-22 | 616.00 | 617.00 | 575.00 | 617.00 | +9.98% | 19,771,351 |
| 2026-06-18 | 537.00 | 590.00 | 501.00 | 561.00 | +3.51% | 66,762,941 |
| 2026-06-17 | 487.50 | 542.00 | 487.50 | 542.00 | +9.72% | 5,691,251 |
| 2026-06-16 | 460.00 | 494.00 | 460.00 | 494.00 | +9.90% | 6,602,140 |
| 2026-06-15 | 445.00 | 449.50 | 445.00 | 449.50 | +9.90% | 2,396,556 |
| 2026-06-12 | 457.50 | 457.50 | 409.00 | 409.00 | -2.04% | 4,031,462 |
| 2026-06-11 | 408.00 | 417.50 | 371.50 | 417.50 | +2.45% | 3,986,529 |
| 2026-06-10 | 450.00 | 482.50 | 407.50 | 407.50 | -7.39% | 5,016,028 |
| 2026-06-09 | 410.50 | 440.00 | 410.50 | 440.00 | +10.00% | 3,926,164 |
| 2026-06-08 | 374.50 | 412.00 | 374.50 | 400.00 | -3.85% | 3,124,498 |
| 2026-06-05 | 374.00 | 422.00 | 353.50 | 416.00 | +6.12% | 4,291,608 |
| 2026-06-04 | 392.00 | 405.00 | 392.00 | 392.00 | -7.33% | 2,931,732 |
| 2026-06-03 | 446.00 | 450.50 | 422.00 | 423.00 | -7.24% | 3,231,360 |
| 2026-06-02 | 391.00 | 456.00 | 374.50 | 456.00 | +9.62% | 8,593,432 |
| 2026-06-01 | 408.00 | 433.00 | 408.00 | 416.00 | +5.58% | 4,838,510 |
| 2026-05-29 | 410.00 | 411.50 | 384.00 | 394.00 | +1.03% | 4,340,915 |
| 2026-05-28 | 355.00 | 397.00 | 355.00 | 390.00 | +8.03% | 5,830,471 |
| 2026-05-27 | 345.00 | 361.00 | 345.00 | 361.00 | +9.89% | 5,135,181 |
| 2026-05-26 | 303.00 | 330.00 | 289.50 | 328.50 | +2.18% | 13,534,121 |
| 2026-05-25 | 306.00 | 321.50 | 306.00 | 321.50 | +9.91% | 5,666,758 |
| 2026-05-22 | 280.50 | 292.50 | 280.50 | 292.50 | +9.96% | 10,755,860 |
| 2026-05-21 | 259.50 | 266.00 | 259.50 | 266.00 | +9.92% | 6,967,023 |
| 2026-05-20 | 224.00 | 242.00 | 224.00 | 242.00 | +10.00% | 9,723,757 |
| 2026-05-19 | 213.00 | 222.00 | 213.00 | 220.00 | +1.15% | 8,739,247 |
| 2026-05-18 | 210.00 | 219.00 | 206.00 | 217.50 | +5.58% | 8,768,821 |
| 2026-05-15 | 215.00 | 222.50 | 204.50 | 206.00 | -6.36% | 12,339,110 |
| 2026-05-14 | 220.00 | 220.00 | 215.50 | 220.00 | +10.00% | 28,565,781 |
| 2026-05-13 | 184.50 | 205.00 | 181.50 | 200.00 | +6.10% | 56,249,025 |
| 2026-05-12 | 175.00 | 188.50 | 167.50 | 188.50 | +9.91% | 40,948,652 |
| 2026-05-11 | 158.50 | 171.50 | 151.50 | 171.50 | +9.94% | 29,880,600 |
| 2026-05-08 | 159.50 | 164.50 | 152.50 | 156.00 | -2.50% | 39,375,348 |
| 2026-05-07 | 150.00 | 161.50 | 146.50 | 160.00 | +8.84% | 40,694,669 |
| 2026-05-06 | 153.00 | 155.00 | 144.50 | 147.00 | -1.01% | 19,160,984 |
| 2026-05-05 | 138.00 | 149.50 | 137.00 | 148.50 | +7.22% | 18,099,291 |
| 2026-05-04 | 134.00 | 143.50 | 131.50 | 138.50 | +5.32% | 11,002,862 |
| 2026-04-30 | 134.50 | 136.50 | 131.00 | 131.50 | -2.23% | 9,114,122 |
| 2026-04-29 | 140.00 | 141.50 | 134.00 | 134.50 | -5.28% | 12,191,276 |
| 2026-04-28 | 130.50 | 142.00 | 129.50 | 142.00 | +9.65% | 8,710,151 |
| 2026-04-27 | 130.00 | 130.50 | 124.00 | 129.50 | -0.38% | 7,128,025 |
| 2026-04-24 | 131.00 | 133.00 | 127.00 | 130.00 | +0.00% | 4,870,653 |
| 2026-04-23 | 143.00 | 143.50 | 128.50 | 130.00 | -8.77% | 13,157,482 |
| 2026-04-22 | 149.00 | 149.00 | 142.00 | 142.50 | -4.36% | 9,484,266 |
| 2026-04-21 | 149.50 | 151.50 | 146.50 | 149.00 | -0.33% | 8,470,605 |
| 2026-04-20 | 148.00 | 152.00 | 146.50 | 149.50 | +1.70% | 11,388,254 |
| 2026-04-17 | 149.00 | 154.00 | 146.00 | 147.00 | -1.01% | 17,191,058 |
| 2026-04-16 | 143.50 | 154.00 | 138.50 | 148.50 | +2.77% | 20,626,425 |
| 2026-04-15 | 147.00 | 151.00 | 141.50 | 144.50 | +1.05% | 23,742,087 |
| 2026-04-14 | 138.00 | 146.00 | 137.00 | 143.00 | +5.15% | 25,497,074 |
| 2026-04-13 | 135.50 | 140.00 | 132.00 | 136.00 | +5.84% | 19,431,509 |
| 2026-04-10 | 126.50 | 131.50 | 126.00 | 128.50 | +4.05% | 8,574,616 |
| 2026-04-09 | 121.50 | 125.00 | 120.50 | 123.50 | +2.07% | 5,834,926 |
| 2026-04-08 | 117.50 | 122.50 | 117.00 | 121.00 | +6.14% | 7,484,165 |
| 2026-04-07 | 114.50 | 117.00 | 113.00 | 114.00 | +0.00% | 5,768,446 |
| 2026-04-02 | 120.00 | 120.50 | 114.00 | 114.00 | -3.39% | 6,377,632 |
| 2026-04-01 | 122.00 | 123.00 | 117.50 | 118.00 | +0.85% | 5,625,444 |
| 2026-03-31 | 124.50 | 126.00 | 116.50 | 117.00 | -6.02% | 6,794,489 |
| 2026-03-30 | 124.50 | 125.00 | 121.00 | 124.50 | -2.73% | 3,600,608 |
| 2026-03-27 | 124.00 | 128.50 | 122.50 | 128.00 | +1.19% | 3,863,482 |
| 2026-03-26 | 129.00 | 131.50 | 126.00 | 126.50 | -1.56% | 4,075,255 |
| 2026-03-25 | 127.50 | 130.00 | 127.00 | 128.50 | +3.63% | 4,024,903 |
| 2026-03-24 | 128.00 | 128.00 | 120.50 | 124.00 | +0.40% | 5,400,548 |
| 2026-03-23 | 125.50 | 126.50 | 123.00 | 123.50 | -6.08% | 5,889,265 |
| 2026-03-20 | 139.00 | 142.50 | 130.50 | 131.50 | -4.01% | 10,529,795 |
| 2026-03-19 | 138.50 | 142.50 | 136.50 | 137.00 | -3.18% | 8,739,239 |
| 2026-03-18 | 144.00 | 146.50 | 138.00 | 141.50 | -1.39% | 27,589,790 |
| 2026-03-17 | 132.50 | 143.50 | 131.00 | 143.50 | +9.96% | 23,217,541 |
| 2026-03-16 | 129.50 | 131.00 | 127.50 | 130.50 | +0.77% | 3,733,657 |
| 2026-03-13 | 122.50 | 130.50 | 122.50 | 129.50 | +3.60% | 6,122,436 |
| 2026-03-12 | 129.00 | 130.00 | 124.00 | 125.00 | -4.58% | 5,109,468 |
| 2026-03-11 | 128.50 | 131.50 | 128.50 | 131.00 | +3.15% | 4,373,219 |
| 2026-03-10 | 127.50 | 128.50 | 125.50 | 127.00 | +3.25% | 5,055,499 |
| 2026-03-09 | 123.00 | 125.00 | 121.00 | 123.00 | -8.21% | 6,624,298 |
| 2026-03-06 | 131.50 | 137.00 | 130.00 | 134.00 | +1.90% | 5,219,773 |
| 2026-03-05 | 133.50 | 136.00 | 129.00 | 131.50 | +2.73% | 7,306,182 |
| 2026-03-04 | 135.50 | 137.50 | 126.50 | 128.00 | -8.57% | 10,461,283 |
| 2026-03-03 | 149.00 | 152.00 | 139.50 | 140.00 | -5.41% | 12,980,071 |
| 2026-03-02 | 144.50 | 154.00 | 144.50 | 148.00 | -5.13% | 10,435,865 |
| 2026-02-26 | 156.50 | 157.00 | 147.00 | 156.00 | +0.00% | 17,620,710 |
| 2026-02-25 | 153.00 | 159.50 | 151.00 | 156.00 | +4.70% | 46,804,867 |
| 2026-02-24 | 139.00 | 149.00 | 138.00 | 149.00 | +9.96% | 19,589,437 |
| 2026-02-23 | 131.00 | 135.50 | 131.00 | 135.50 | +9.72% | 7,484,341 |
| 2026-02-11 | 123.50 | 124.50 | 122.00 | 123.50 | +0.00% | 3,492,334 |
| 2026-02-10 | 126.00 | 127.00 | 123.00 | 123.50 | +1.23% | 4,490,510 |
| 2026-02-09 | 127.00 | 127.00 | 121.50 | 122.00 | +0.00% | 4,570,636 |
| 2026-02-06 | 124.00 | 124.00 | 119.00 | 122.00 | -2.40% | 5,212,494 |
| 2026-02-05 | 129.00 | 130.50 | 125.00 | 125.00 | -4.58% | 5,151,677 |
| 2026-02-04 | 127.50 | 131.50 | 126.50 | 131.00 | +1.55% | 6,193,200 |
| 2026-02-03 | 132.00 | 132.50 | 125.00 | 129.00 | +1.98% | 6,124,250 |
| 2026-02-02 | 132.00 | 133.00 | 126.00 | 126.50 | -7.33% | 9,570,388 |
| 2026-01-30 | 139.50 | 142.00 | 135.00 | 136.50 | -2.85% | 11,446,484 |
| 2026-01-29 | 147.00 | 147.50 | 138.50 | 140.50 | -4.10% | 15,353,770 |
| 2026-01-28 | 155.00 | 155.50 | 145.00 | 146.50 | -3.93% | 17,875,129 |
| 2026-01-27 | 150.50 | 153.50 | 148.00 | 152.50 | +2.01% | 15,388,760 |
| 2026-01-26 | 154.50 | 155.50 | 148.00 | 149.50 | -2.61% | 18,117,850 |
| 2026-01-23 | 163.50 | 165.50 | 148.00 | 153.50 | -2.54% | 52,579,329 |
| 2026-01-22 | 150.50 | 157.50 | 150.50 | 157.50 | +9.76% | 15,339,543 |
| 2026-01-21 | 146.00 | 152.50 | 140.00 | 143.50 | -3.04% | 36,742,225 |
| 2026-01-20 | 146.00 | 148.50 | 141.50 | 148.00 | +1.02% | 37,921,483 |
| 2026-01-19 | 134.00 | 146.50 | 131.50 | 146.50 | +9.74% | 40,700,609 |
| 2026-01-16 | 135.00 | 136.00 | 128.50 | 133.50 | -0.37% | 14,994,319 |
| 2026-01-15 | 135.00 | 138.00 | 133.00 | 134.00 | -0.37% | 17,458,358 |
| 2026-01-14 | 136.00 | 141.00 | 132.00 | 134.50 | +2.67% | 50,946,393 |
| 2026-01-13 | 126.00 | 131.00 | 123.50 | 131.00 | +4.80% | 14,652,249 |
| 2026-01-12 | 125.00 | 130.00 | 124.00 | 125.00 | +0.81% | 8,560,087 |
| 2026-01-09 | 123.50 | 126.00 | 120.00 | 124.00 | +1.22% | 8,939,163 |
| 2026-01-08 | 132.00 | 132.50 | 122.00 | 122.50 | -7.20% | 11,449,873 |
| 2026-01-07 | 130.00 | 134.00 | 128.00 | 132.00 | +1.93% | 21,521,227 |
| 2026-01-06 | 124.00 | 130.50 | 123.50 | 129.50 | +4.44% | 19,017,413 |
| 2026-01-05 | 126.50 | 128.00 | 122.00 | 124.00 | -0.40% | 17,088,255 |
| 2026-01-02 | 118.00 | 126.00 | 117.50 | 124.50 | +6.41% | 17,508,174 |
| 2025-12-31 | 115.00 | 118.00 | 114.50 | 117.00 | +1.30% | 3,750,020 |
| 2025-12-30 | 114.00 | 116.00 | 112.50 | 115.50 | +1.32% | 2,580,134 |
| 2025-12-29 | 117.50 | 118.50 | 114.00 | 114.00 | -2.15% | 3,431,623 |
| 2025-12-26 | 116.50 | 117.00 | 115.00 | 116.50 | +0.87% | 2,890,708 |
| 2025-12-24 | 116.50 | 119.50 | 115.00 | 115.50 | -0.43% | 4,234,726 |
| 2025-12-23 | 117.50 | 118.50 | 115.50 | 116.00 | -0.43% | 2,490,260 |
| 2025-12-22 | 116.00 | 117.00 | 115.50 | 116.50 | +1.30% | 2,271,605 |
| 2025-12-19 | 116.50 | 117.50 | 114.00 | 115.00 | +0.44% | 3,512,585 |
| 2025-12-18 | 113.00 | 116.50 | 113.00 | 114.50 | +0.88% | 3,528,230 |
| 2025-12-17 | 113.50 | 115.00 | 113.00 | 113.50 | +0.00% | 3,603,216 |
| 2025-12-16 | 116.00 | 116.50 | 111.00 | 113.50 | -2.99% | 5,437,403 |
| 2025-12-15 | 117.50 | 119.00 | 115.50 | 117.00 | -2.50% | 5,330,571 |
| 2025-12-12 | 122.00 | 122.50 | 119.00 | 120.00 | -0.83% | 6,183,775 |
| 2025-12-11 | 128.00 | 128.50 | 120.50 | 121.00 | -4.72% | 15,956,277 |
| 2025-12-10 | 120.00 | 129.50 | 119.50 | 127.00 | +6.72% | 27,240,628 |
| 2025-12-09 | 121.50 | 121.50 | 119.00 | 119.00 | -1.24% | 5,199,148 |
| 2025-12-08 | 120.00 | 121.00 | 118.00 | 120.50 | +0.42% | 5,405,708 |
| 2025-12-05 | 118.00 | 121.00 | 117.50 | 120.00 | +1.69% | 4,604,364 |
| 2025-12-04 | 118.50 | 121.00 | 117.00 | 118.00 | +0.00% | 6,860,069 |
| 2025-12-03 | 115.00 | 118.00 | 115.00 | 118.00 | +3.96% | 5,726,042 |
| 2025-12-02 | 115.00 | 116.00 | 113.00 | 113.50 | -1.30% | 3,917,940 |
| 2025-12-01 | 119.50 | 120.00 | 115.00 | 115.00 | -3.77% | 5,518,754 |
| 2025-11-28 | 122.50 | 124.00 | 118.50 | 119.50 | +0.00% | 10,509,029 |
| 2025-11-27 | 118.00 | 120.00 | 117.00 | 119.50 | +2.14% | 5,784,309 |
| 2025-11-26 | 118.00 | 118.50 | 116.00 | 117.00 | +0.00% | 4,851,085 |
| 2025-11-25 | 120.50 | 121.50 | 115.00 | 117.00 | -1.68% | 7,312,835 |
| 2025-11-24 | 120.00 | 121.00 | 117.50 | 119.00 | +0.42% | 6,829,500 |
| 2025-11-21 | 117.50 | 122.50 | 117.50 | 118.50 | -2.47% | 12,008,965 |
| 2025-11-20 | 122.00 | 124.50 | 119.00 | 121.50 | +2.97% | 15,147,159 |
| 2025-11-19 | 119.50 | 123.50 | 114.50 | 118.00 | -0.42% | 27,097,593 |
| 2025-11-18 | 116.50 | 125.00 | 116.50 | 118.50 | +0.00% | 24,699,587 |
| 2025-11-17 | 126.50 | 128.00 | 118.00 | 118.50 | -4.82% | 26,414,327 |
| 2025-11-14 | 129.50 | 134.50 | 124.00 | 124.50 | -4.60% | 69,878,592 |
| 2025-11-13 | 122.50 | 130.50 | 121.50 | 130.50 | +9.66% | 39,807,669 |
| 2025-11-12 | 118.50 | 121.00 | 116.00 | 119.00 | +1.28% | 12,071,696 |
| 2025-11-11 | 115.00 | 120.50 | 115.00 | 117.50 | +3.98% | 14,230,615 |
| 2025-11-10 | 117.50 | 117.50 | 111.50 | 113.00 | -3.83% | 9,271,143 |
| 2025-11-07 | 118.00 | 118.50 | 116.00 | 117.50 | -2.49% | 7,224,937 |
| 2025-11-06 | 117.50 | 120.50 | 115.00 | 120.50 | +3.43% | 8,536,872 |
| 2025-11-05 | 113.00 | 117.00 | 113.00 | 116.50 | -1.69% | 11,450,667 |
| 2025-11-04 | 125.00 | 125.00 | 117.50 | 118.50 | -4.05% | 13,952,689 |
| 2025-11-03 | 126.00 | 128.00 | 121.50 | 123.50 | -0.40% | 16,345,536 |
| 2025-10-31 | 128.00 | 129.00 | 123.50 | 124.00 | -3.13% | 13,424,273 |
| 2025-10-30 | 131.00 | 134.50 | 125.50 | 128.00 | -2.66% | 27,108,872 |
| 2025-10-29 | 141.50 | 144.50 | 130.50 | 131.50 | -4.71% | 41,785,505 |
| 2025-10-28 | 136.00 | 138.50 | 133.00 | 138.00 | +2.22% | 49,547,056 |
| 2025-10-27 | 134.50 | 135.00 | 132.00 | 135.00 | +9.76% | 37,487,705 |
| 2025-10-23 | 113.50 | 126.50 | 112.50 | 123.00 | +6.96% | 76,549,180 |
| 2025-10-22 | 113.50 | 116.50 | 113.00 | 115.00 | +1.32% | 21,490,027 |
| 2025-10-21 | 115.50 | 121.00 | 113.00 | 113.50 | +0.00% | 58,521,097 |
| 2025-10-20 | 106.00 | 113.50 | 104.50 | 113.50 | +9.66% | 39,545,389 |
| 2025-10-17 | 99.00 | 105.00 | 98.60 | 103.50 | +5.29% | 23,817,713 |
| 2025-10-16 | 95.50 | 99.70 | 95.50 | 98.30 | +3.36% | 4,945,775 |
| 2025-10-15 | 95.10 | 95.80 | 94.30 | 95.10 | +0.42% | 3,921,680 |
| 2025-10-14 | 100.00 | 101.00 | 94.10 | 94.70 | -4.63% | 12,036,152 |
| 2025-10-13 | 99.00 | 100.50 | 97.60 | 99.30 | -4.06% | 8,438,274 |
| 2025-10-09 | 105.00 | 106.00 | 103.00 | 103.50 | -0.48% | 7,678,900 |
| 2025-10-08 | 103.50 | 105.00 | 102.50 | 104.00 | +0.48% | 8,029,493 |
| 2025-10-07 | 101.00 | 106.00 | 100.50 | 103.50 | +0.98% | 15,538,778 |
| 2025-10-03 | 102.00 | 106.00 | 101.00 | 102.50 | +0.49% | 20,186,334 |
| 2025-10-02 | 102.00 | 103.00 | 100.00 | 102.00 | +0.99% | 9,566,332 |
| 2025-10-01 | 105.00 | 108.00 | 100.00 | 101.00 | -3.35% | 22,929,176 |
| 2025-09-30 | 104.00 | 106.00 | 101.00 | 104.50 | -0.95% | 22,107,210 |
| 2025-09-29 | 105.50 | 105.50 | 105.50 | 105.50 | +0.00% | 0 |
| 2025-09-26 | 104.50 | 110.50 | 103.50 | 105.50 | +4.98% | 73,115,176 |
| 2025-09-25 | 108.00 | 109.00 | 98.80 | 100.50 | -8.22% | 29,009,280 |
| 2025-09-24 | 99.90 | 109.50 | 95.90 | 109.50 | +9.61% | 37,891,163 |
| 2025-09-23 | 105.00 | 105.00 | 98.80 | 99.90 | -4.86% | 26,488,868 |
| 2025-09-22 | 100.00 | 105.00 | 99.60 | 105.00 | +9.72% | 21,660,545 |
| 2025-09-19 | 87.80 | 95.70 | 86.60 | 95.70 | +10.00% | 9,504,267 |
| 2025-09-18 | 85.20 | 87.00 | 84.60 | 87.00 | +2.84% | 2,782,014 |
| 2025-09-17 | 84.90 | 86.90 | 84.40 | 84.60 | +0.36% | 4,506,081 |
| 2025-09-16 | 83.10 | 84.40 | 82.70 | 84.30 | +2.43% | 2,302,564 |
| 2025-09-15 | 83.10 | 83.70 | 81.60 | 82.30 | -2.14% | 1,918,710 |
| 2025-09-12 | 81.40 | 85.50 | 80.50 | 84.10 | +5.13% | 6,240,801 |
| 2025-09-11 | 81.50 | 81.50 | 80.00 | 80.00 | -1.96% | 827,900 |
| 2025-09-10 | 81.50 | 81.90 | 80.60 | 81.60 | -0.12% | 898,184 |
| 2025-09-09 | 81.80 | 82.50 | 81.10 | 81.70 | +0.49% | 654,415 |
| 2025-09-08 | 80.50 | 82.30 | 80.50 | 81.30 | +0.99% | 850,277 |
| 2025-09-05 | 80.70 | 80.70 | 79.40 | 80.50 | +1.00% | 698,302 |
| 2025-09-04 | 79.50 | 80.50 | 79.20 | 79.70 | +0.89% | 913,610 |
| 2025-09-03 | 79.50 | 80.00 | 79.00 | 79.00 | -0.63% | 1,012,436 |
| 2025-09-02 | 81.40 | 81.50 | 79.20 | 79.50 | -0.75% | 738,047 |
| 2025-09-01 | 82.40 | 82.50 | 79.60 | 80.10 | -2.79% | 1,566,500 |
| 2025-08-29 | 82.80 | 82.90 | 81.70 | 82.40 | +0.73% | 649,202 |
| 2025-08-28 | 82.10 | 82.70 | 81.50 | 81.80 | +0.25% | 999,219 |
| 2025-08-27 | 81.10 | 82.00 | 81.10 | 81.60 | +0.62% | 761,900 |
| 2025-08-26 | 81.60 | 81.90 | 81.10 | 81.10 | -0.98% | 696,710 |
| 2025-08-25 | 81.90 | 83.30 | 81.70 | 81.90 | +0.12% | 1,143,709 |
| 2025-08-22 | 81.50 | 81.80 | 80.50 | 81.80 | +0.74% | 763,485 |
| 2025-08-21 | 80.10 | 81.90 | 80.00 | 81.20 | +2.40% | 976,232 |
| 2025-08-20 | 80.80 | 81.20 | 79.00 | 79.30 | -1.98% | 1,293,120 |
| 2025-08-19 | 81.40 | 82.00 | 80.90 | 80.90 | -0.86% | 632,500 |
| 2025-08-18 | 80.60 | 82.50 | 80.20 | 81.60 | +0.99% | 1,178,865 |
| 2025-08-15 | 80.80 | 81.10 | 79.90 | 80.80 | +0.00% | 1,073,373 |
| 2025-08-14 | 81.10 | 81.70 | 80.80 | 80.80 | -0.25% | 757,400 |
| 2025-08-13 | 80.90 | 82.10 | 80.40 | 81.00 | +0.87% | 1,114,544 |
| 2025-08-12 | 80.50 | 81.10 | 80.20 | 80.30 | -0.25% | 753,516 |
| 2025-08-11 | 81.00 | 81.40 | 79.90 | 80.50 | -0.86% | 877,490 |
| 2025-08-08 | 83.60 | 83.60 | 81.10 | 81.20 | -4.47% | 3,560,989 |
| 2025-08-07 | 86.90 | 86.90 | 85.00 | 85.00 | -0.93% | 892,410 |
| 2025-08-06 | 87.00 | 87.20 | 85.80 | 85.80 | -1.04% | 859,371 |
| 2025-08-05 | 85.70 | 88.20 | 85.70 | 86.70 | +2.00% | 1,810,938 |
| 2025-08-04 | 84.40 | 85.60 | 83.50 | 85.00 | -0.47% | 679,800 |
| 2025-08-01 | 83.50 | 87.20 | 82.30 | 85.40 | +0.59% | 1,438,135 |
| 2025-07-31 | 86.00 | 86.70 | 84.60 | 84.90 | -1.62% | 903,534 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+49.46%). Worst month: Jul (-15.93%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Walsin Technology Corp's (2492.TW) latest close?
251.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2492.TW's 52-week high and low?
645.00 high and 79.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Walsin Technology Corp's strongest and weakest month historically?
Historically, 2492.TW's strongest calendar month has been May (average +49.46%) and its weakest Jul (average -15.93%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.