TWSE · 1605 · stock

Walsin Lihwa Corporation (1605) stock price history

Every TWSE trading session of Walsin Lihwa Corporation from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1605 data, free keyYear by year table

1605 adjusted close, 2000 to 2026

1605Walsin Lihwa Corporation
NT$36.65+55.9% over one year
20052010201520202025
NT$52.61
All time high, 2023
NT$45.83
52 week high, NT$23.31 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1605 key facts

  • Walsin Lihwa Corporation (1605) closed at NT$36.65 on Sep 24, 2026 on TWSE.
  • 1605's all time high close is NT$52.61, set on Feb 20, 2023; its all time low close is NT$2.63 on Oct 8, 2001.
  • 1605's 52 week range is NT$23.31 to NT$45.83.
  • 1605 returned +55.9% over the year to Sep 24, 2026 and +68.6% over five years.
  • Over ten years 1605 returned +416%, +17.8% a year compounded.
  • 1605's deepest drawdown was -76.5% from Feb 24, 2000 to Oct 8, 2001.
  • DataCedar holds 6,647 daily sessions of 1605 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1605 price chart, 2000 to 2026

1605 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$2.85NT$7.48NT$19.61NT$51.45200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1605 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-3.8%
3 months-3.9%
6 months+22.7%
Year to date+17.1%
1 year+55.9%
3 years+5.0%
5 years+68.6%
10 years+415.6%
Since Jan 4, 2000+385.4%
Compound annual growth, 26.7 years+6.1%

1605 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$52.61 on Feb 20, 2023
All time low close
NT$2.63 on Oct 8, 2001
52 week high
NT$45.83 on Jan 30, 2026
52 week low
NT$23.31 on Sep 24, 2025
Deepest drawdown
-76.5% from Feb 24, 2000 to Oct 8, 2001, recovered Jul 3, 2007
Best single session
+11.6% on Nov 12, 2001
Worst single session
-12.5% on Nov 20, 2000
Volatility, 1 year annualised
59.5%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
4.9×
Best calendar year
2022, +89%
Worst calendar year
2008, -51%

1605 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$31.49NT$45.83NT$28.35NT$36.65+16.9%10.2B178
2025NT$22.75NT$34.84NT$17.12NT$31.34+37.5%11.2B242
2024NT$36.17NT$39.20NT$22.80NT$22.80-36.8%4.1B242
2023NT$42.42NT$53.33NT$31.55NT$36.07-14.9%8B239
2022NT$22.45NT$44.76NT$21.27NT$42.38+88.7%17.2B246
2021NT$15.92NT$26.55NT$13.38NT$22.45+41.8%7.6B243
2020NT$12.21NT$18.55NT$8.28NT$15.84+29.8%3.5B245
2019NT$12.33NT$13.65NT$10.42NT$12.21-0.7%3B241
2018NT$12.49NT$19.10NT$10.31NT$12.29-0.7%4.6B245
2017NT$7.86NT$12.84NT$7.69NT$12.38+56.9%3B243
2016NT$4.79NT$9.09NT$4.45NT$7.89+64.8%2.3B244
2015NT$6.51NT$6.65NT$3.93NT$4.79-26.3%2.4B246
2014NT$6.25NT$7.69NT$5.74NT$6.50+4.2%2.7B248
2013NT$6.59NT$6.88NT$5.32NT$6.23-3.6%2.6B244
2012NT$5.69NT$7.56NT$4.68NT$6.47+13.8%2.2B248
2011NT$11.73NT$11.89NT$5.09NT$5.69-51.1%3.5B247
2010NT$7.55NT$12.52NT$6.20NT$11.64+54.8%6.3B250
2009NT$4.00NT$7.67NT$3.15NT$7.52+87.9%6.6B249
2008NT$8.19NT$10.39NT$3.21NT$4.00-51.2%23.9B251
2007NT$9.99NT$11.89NT$7.09NT$8.19-16.6%4.1B244
2006NT$6.04NT$10.50NT$5.64NT$9.82+58.2%25B248
2005NT$7.51NT$7.64NT$4.93NT$6.21-16.9%2.2B260
2004NT$4.53NT$8.59NT$4.53NT$7.47+64.8%8B262
2003NT$3.84NT$5.44NT$3.04NT$4.53+18.0%962.7B261
2002NT$3.78NT$5.35NT$2.85NT$3.84+1.7%633B261
2001NT$5.22NT$6.34NT$2.61NT$3.78-27.6%1.1T261
2000NT$7.55NT$11.63NT$4.35NT$5.22n/a12.1T259

1605 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$36.65-6.5%
August 2026NT$39.20+24.6%
July 2026NT$31.45-15.5%
June 2026NT$37.20-2.6%
May 2026NT$38.19+28.5%
April 2026NT$29.720.0%
March 2026NT$29.72-18.0%
February 2026NT$36.22-15.5%
January 2026NT$42.88+36.8%
December 2025NT$31.34+7.8%
November 2025NT$29.08-1.3%
October 2025NT$29.47+15.2%

About the 1605 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1605/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1597 Chieftek Precision Co., Ltd.
  • 1598 Dyaco International Inc.
  • 1603 China Wire & Cable Co., Ltd.
  • 1604 Sampo Corporation
  • 1608 Hua Eng Wire & Cable Co., Ltd.
  • 1609 Ta Ya Electric Wire & Cable Co., Ltd.
  • 1611 China Electric Mfg. Corporation
  • 1612 Hong Tai Electric Industrial Co., Ltd.

Common questions

1605 share price history

Start with any symbol.

Start free