Wistron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 115.50 | 116.50 | 111.00 | 111.00 | 111.00 | 52,198,229 |
| 2024-05-02 | 112.00 | 115.50 | 110.50 | 114.50 | 114.50 | 43,292,333 |
| 2024-04-30 | 114.50 | 115.00 | 113.00 | 113.50 | 113.50 | 21,561,873 |
| 2024-04-29 | 114.50 | 116.00 | 113.50 | 114.00 | 114.00 | 35,239,384 |
| 2024-04-26 | 114.50 | 115.50 | 112.50 | 113.00 | 113.00 | 38,356,287 |
| 2024-04-25 | 114.50 | 114.50 | 112.00 | 112.00 | 112.00 | 38,537,942 |
| 2024-04-24 | 113.50 | 117.50 | 113.00 | 115.50 | 115.50 | 86,543,907 |
| 2024-04-23 | 111.00 | 112.50 | 109.50 | 111.00 | 111.00 | 36,485,658 |
| 2024-04-22 | 113.00 | 114.00 | 108.50 | 108.50 | 108.50 | 77,007,712 |
| 2024-04-19 | 116.00 | 119.00 | 111.00 | 115.00 | 115.00 | 78,551,383 |
| 2024-04-18 | 114.00 | 118.00 | 113.00 | 118.00 | 118.00 | 54,648,625 |
| 2024-04-17 | 115.50 | 116.50 | 113.00 | 114.50 | 114.50 | 79,475,068 |
| 2024-04-16 | 118.00 | 118.50 | 112.50 | 114.00 | 114.00 | 97,363,040 |
| 2024-04-15 | 121.50 | 122.50 | 119.00 | 119.50 | 119.50 | 53,370,741 |
| 2024-04-12 | 124.00 | 126.00 | 122.00 | 122.50 | 122.50 | 55,470,291 |
| 2024-04-11 | 125.00 | 127.00 | 122.50 | 123.00 | 123.00 | 68,736,229 |
| 2024-04-10 | 128.00 | 129.00 | 125.00 | 125.50 | 125.50 | 72,266,512 |
| 2024-04-09 | 132.00 | 132.00 | 125.50 | 126.00 | 126.00 | 140,673,770 |
| 2024-04-08 | 132.00 | 133.00 | 129.00 | 132.00 | 132.00 | 126,804,826 |
| 2024-04-03 | 123.50 | 133.00 | 122.50 | 129.50 | 129.50 | 195,337,547 |
| 2024-04-02 | 124.00 | 125.50 | 123.00 | 125.00 | 125.00 | 81,248,702 |
| 2024-04-01 | 127.00 | 127.50 | 122.00 | 122.50 | 122.50 | 111,455,092 |
| 2024-03-29 | 121.00 | 130.00 | 121.00 | 124.50 | 124.50 | 218,939,000 |
| 2024-03-28 | 117.50 | 120.50 | 117.00 | 120.50 | 120.50 | 48,829,787 |
| 2024-03-27 | 117.00 | 118.50 | 116.00 | 117.00 | 117.00 | 42,679,545 |
| 2024-03-26 | 120.00 | 121.50 | 115.00 | 117.00 | 117.00 | 100,817,195 |
| 2024-03-25 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 48,478,864 |
| 2024-03-22 | 121.00 | 124.50 | 120.50 | 123.00 | 123.00 | 84,781,915 |
| 2024-03-21 | 122.00 | 122.50 | 120.00 | 120.50 | 120.50 | 42,089,360 |
| 2024-03-20 | 124.00 | 125.50 | 119.00 | 120.00 | 120.00 | 106,906,689 |
| 2024-03-19 | 121.00 | 124.00 | 119.50 | 122.50 | 122.50 | 108,805,668 |
| 2024-03-18 | 120.00 | 121.50 | 118.50 | 120.00 | 120.00 | 55,645,870 |
| 2024-03-15 | 114.00 | 120.00 | 113.50 | 119.50 | 119.50 | 86,074,232 |
| 2024-03-14 | 116.00 | 118.00 | 113.00 | 115.50 | 115.50 | 65,822,255 |
| 2024-03-13 | 123.00 | 123.00 | 115.00 | 116.50 | 116.50 | 132,711,733 |
| 2024-03-12 | 122.00 | 123.00 | 119.50 | 122.50 | 122.50 | 78,641,088 |
| 2024-03-11 | 120.50 | 126.00 | 119.00 | 121.00 | 121.00 | 197,151,435 |
| 2024-03-08 | 117.00 | 120.00 | 114.50 | 116.00 | 116.00 | 69,563,629 |
| 2024-03-07 | 120.50 | 121.00 | 116.00 | 116.00 | 116.00 | 69,058,042 |
| 2024-03-06 | 120.00 | 121.00 | 118.50 | 119.50 | 119.50 | 61,852,091 |
| 2024-03-05 | 118.50 | 123.00 | 117.00 | 121.50 | 121.50 | 127,183,636 |
| 2024-03-04 | 121.50 | 122.50 | 116.00 | 116.50 | 116.50 | 81,070,877 |
| 2024-03-01 | 118.00 | 119.50 | 117.00 | 118.00 | 118.00 | 82,655,816 |
| 2024-02-29 | 113.00 | 115.50 | 112.00 | 115.50 | 115.50 | 58,737,710 |
| 2024-02-27 | 117.00 | 118.00 | 111.00 | 113.50 | 113.50 | 97,144,118 |
| 2024-02-26 | 117.00 | 118.50 | 115.50 | 117.00 | 117.00 | 59,587,067 |
| 2024-02-23 | 122.50 | 123.00 | 116.00 | 116.00 | 116.00 | 101,970,503 |
| 2024-02-22 | 124.00 | 124.50 | 119.00 | 119.00 | 119.00 | 105,401,071 |
| 2024-02-21 | 120.00 | 120.50 | 117.00 | 118.50 | 118.50 | 86,056,362 |
| 2024-02-20 | 122.50 | 124.50 | 120.50 | 122.00 | 122.00 | 73,066,763 |
| 2024-02-19 | 125.00 | 127.50 | 122.50 | 122.50 | 122.50 | 76,658,559 |
| 2024-02-16 | 130.00 | 131.50 | 126.00 | 126.00 | 126.00 | 126,333,381 |
| 2024-02-15 | 133.00 | 135.00 | 130.00 | 130.50 | 130.50 | 159,145,689 |
| 2024-02-05 | 121.00 | 125.00 | 120.00 | 124.50 | 124.50 | 155,616,524 |
| 2024-02-02 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 125,412,842 |
| 2024-02-01 | 113.50 | 115.50 | 113.00 | 115.00 | 115.00 | 43,722,734 |
| 2024-01-31 | 116.50 | 116.50 | 114.50 | 114.50 | 114.50 | 70,022,066 |
| 2024-01-30 | 118.50 | 120.00 | 117.00 | 118.00 | 118.00 | 93,841,613 |
| 2024-01-29 | 113.50 | 117.50 | 113.00 | 116.50 | 116.50 | 78,337,509 |
| 2024-01-26 | 114.50 | 115.00 | 112.00 | 113.00 | 113.00 | 84,299,018 |
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.