Wistron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 96.300 | 99.000 | 95.600 | 96.800 | 96.800 | 20,798,570 |
| 2024-07-30 | 94.700 | 97.500 | 93.700 | 97.000 | 97.000 | 24,236,858 |
| 2024-07-29 | 98.300 | 98.800 | 95.000 | 95.000 | 95.000 | 31,127,431 |
| 2024-07-26 | 97.200 | 98.400 | 96.200 | 97.000 | 97.000 | 42,239,366 |
| 2024-07-23 | 102.00 | 103.00 | 100.50 | 101.00 | 101.00 | 23,559,246 |
| 2024-07-22 | 105.50 | 106.00 | 99.600 | 100.50 | 100.50 | 56,593,757 |
| 2024-07-19 | 107.00 | 107.50 | 105.50 | 105.50 | 105.50 | 35,199,916 |
| 2024-07-18 | 107.00 | 108.50 | 106.50 | 107.00 | 107.00 | 41,381,493 |
| 2024-07-17 | 113.50 | 113.50 | 109.00 | 109.00 | 109.00 | 52,854,872 |
| 2024-07-16 | 107.00 | 114.00 | 106.50 | 113.50 | 113.50 | 101,773,894 |
| 2024-07-15 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | 16,490,689 |
| 2024-07-12 | 106.50 | 107.50 | 106.00 | 106.00 | 106.00 | 29,914,082 |
| 2024-07-11 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 24,067,487 |
| 2024-07-10 | 109.00 | 109.50 | 108.00 | 108.00 | 108.00 | 24,898,648 |
| 2024-07-09 | 112.50 | 113.00 | 108.50 | 108.50 | 108.50 | 45,328,277 |
| 2024-07-08 | 109.50 | 112.00 | 109.00 | 111.00 | 111.00 | 37,955,894 |
| 2024-07-05 | 109.50 | 110.00 | 108.50 | 109.00 | 109.00 | 14,726,275 |
| 2024-07-04 | 110.50 | 111.00 | 108.50 | 109.00 | 109.00 | 21,263,905 |
| 2024-07-03 | 108.00 | 109.50 | 107.00 | 109.50 | 109.50 | 24,666,228 |
| 2024-07-02 | 108.00 | 109.00 | 107.00 | 107.50 | 107.50 | 22,911,458 |
| 2024-07-01 | 106.50 | 107.50 | 106.00 | 107.50 | 107.50 | 18,735,666 |
| 2024-06-28 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | 18,840,203 |
| 2024-06-27 | 105.50 | 107.50 | 105.50 | 106.50 | 106.50 | 25,153,676 |
| 2024-06-26 | 108.00 | 109.00 | 105.50 | 107.00 | 107.00 | 32,697,320 |
| 2024-06-25 | 107.00 | 108.00 | 104.50 | 108.00 | 108.00 | 42,680,247 |
| 2024-06-24 | 113.50 | 114.50 | 110.00 | 110.00 | 110.00 | 56,739,254 |
| 2024-06-21 | 111.50 | 114.00 | 110.00 | 113.00 | 113.00 | 59,821,049 |
| 2024-06-20 | 112.00 | 112.50 | 111.00 | 111.50 | 111.50 | 39,279,975 |
| 2024-06-19 | 107.50 | 112.00 | 107.50 | 111.00 | 111.00 | 96,130,591 |
| 2024-06-18 | 107.50 | 108.00 | 106.50 | 107.00 | 107.00 | 24,984,377 |
| 2024-06-17 | 108.50 | 108.50 | 106.00 | 106.50 | 106.50 | 26,488,749 |
| 2024-06-14 | 109.00 | 109.50 | 107.00 | 108.50 | 108.50 | 35,237,661 |
| 2024-06-13 | 107.00 | 109.00 | 107.00 | 108.50 | 108.50 | 37,659,962 |
| 2024-06-12 | 107.50 | 107.50 | 104.50 | 106.50 | 106.50 | 78,597,016 |
| 2024-06-11 | 109.50 | 110.00 | 107.00 | 107.50 | 107.50 | 54,778,863 |
| 2024-06-07 | 112.00 | 112.50 | 109.00 | 109.50 | 109.50 | 66,716,417 |
| 2024-06-06 | 113.50 | 114.00 | 111.50 | 112.00 | 112.00 | 35,414,254 |
| 2024-06-05 | 113.00 | 113.50 | 111.50 | 112.00 | 112.00 | 31,967,339 |
| 2024-06-04 | 114.00 | 114.50 | 112.00 | 112.50 | 112.50 | 31,961,394 |
| 2024-06-03 | 114.50 | 116.50 | 113.50 | 114.00 | 114.00 | 57,428,684 |
| 2024-05-31 | 114.50 | 115.50 | 112.00 | 112.00 | 112.00 | 69,845,270 |
| 2024-05-30 | 115.50 | 117.50 | 114.00 | 114.00 | 114.00 | 42,643,604 |
| 2024-05-29 | 119.50 | 120.00 | 116.00 | 116.00 | 116.00 | 58,587,461 |
| 2024-05-28 | 119.00 | 123.00 | 118.50 | 119.00 | 119.00 | 145,139,712 |
| 2024-05-27 | 116.50 | 117.00 | 115.00 | 116.50 | 116.50 | 54,191,916 |
| 2024-05-24 | 113.50 | 116.00 | 113.00 | 115.00 | 115.00 | 34,179,032 |
| 2024-05-23 | 116.00 | 116.50 | 113.50 | 114.00 | 114.00 | 45,554,239 |
| 2024-05-22 | 112.50 | 115.00 | 112.50 | 115.00 | 115.00 | 39,307,532 |
| 2024-05-21 | 111.50 | 113.50 | 111.50 | 112.50 | 112.50 | 31,508,124 |
| 2024-05-20 | 112.50 | 113.00 | 110.50 | 111.00 | 111.00 | 45,161,162 |
| 2024-05-17 | 112.00 | 113.50 | 111.50 | 112.00 | 112.00 | 36,894,989 |
| 2024-05-16 | 117.50 | 118.00 | 112.00 | 112.00 | 112.00 | 88,955,789 |
| 2024-05-15 | 112.50 | 117.00 | 112.00 | 115.00 | 115.00 | 106,199,935 |
| 2024-05-14 | 112.00 | 113.00 | 110.50 | 111.50 | 111.50 | 45,702,653 |
| 2024-05-13 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 53,078,418 |
| 2024-05-10 | 112.50 | 114.00 | 111.00 | 114.00 | 114.00 | 38,215,355 |
| 2024-05-09 | 115.50 | 115.50 | 112.00 | 112.00 | 112.00 | 60,038,301 |
| 2024-05-08 | 115.00 | 117.00 | 114.50 | 115.00 | 115.00 | 53,547,735 |
| 2024-05-07 | 114.50 | 115.00 | 112.00 | 114.50 | 114.50 | 27,860,108 |
| 2024-05-06 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 41,444,508 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 2.5987 TWD |
| 2022-07-06 | 2.2001 TWD |
| 2021-07-21 | 2.2000 TWD |
| 2020-07-07 | 2.0423 TWD |
| 2019-07-22 | 1.4879 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.