Wistron Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	118.00	120.00	114.50	115.00	115.00	149,998,138
2024-01-24	118.00	118.50	114.00	116.00	116.00	94,862,039
2024-01-23	116.00	118.00	114.00	117.00	117.00	132,119,579
2024-01-22	114.00	117.50	112.50	116.50	116.50	267,682,065
2024-01-19	100.00	107.00	99.600	107.00	107.00	268,460,567
2024-01-18	98.300	98.800	95.600	97.700	97.700	64,484,213
2024-01-17	99.600	100.50	97.800	97.900	97.900	89,529,481
2024-01-16	98.400	99.700	98.100	98.600	98.600	51,825,406
2024-01-15	102.50	103.00	98.100	98.600	98.600	109,611,392
2024-01-12	97.000	100.50	96.400	99.500	99.500	118,545,753
2024-01-11	95.100	97.700	94.700	97.600	97.600	83,296,222
2024-01-10	94.100	95.600	93.600	94.500	94.500	40,425,004
2024-01-09	96.300	97.600	94.000	94.000	94.000	83,460,893
2024-01-08	94.100	95.400	93.400	94.400	94.400	37,805,899
2024-01-05	94.400	94.900	93.300	93.600	93.600	24,672,322
2024-01-04	93.800	95.300	93.400	94.200	94.200	41,184,004
2024-01-03	92.700	94.300	92.400	93.500	93.500	40,113,282
2024-01-02	98.600	98.700	93.700	93.700	93.700	110,290,066
2023-12-29	96.800	99.400	96.600	98.600	98.600	121,389,194
2023-12-28	97.200	98.500	95.900	95.900	95.900	52,794,595
2023-12-27	97.200	97.400	96.100	96.700	96.700	38,591,960
2023-12-26	97.300	97.400	95.800	97.000	97.000	44,506,324
2023-12-25	94.600	97.500	94.500	96.600	96.600	72,388,583
2023-12-22	95.800	95.800	94.200	94.200	94.200	41,773,775
2023-12-21	93.000	95.600	91.700	95.200	95.200	87,172,083
2023-12-20	92.600	94.900	92.400	94.200	94.200	92,274,010
2023-12-19	93.000	94.200	92.000	92.000	92.000	64,624,074
2023-12-18	91.600	93.300	90.900	92.300	92.300	47,995,005
2023-12-15	93.700	93.700	91.600	91.600	91.600	64,590,668
2023-12-14	94.200	94.700	93.100	93.100	93.100	60,866,040
2023-12-13	91.400	93.400	91.300	92.900	92.900	76,960,042
2023-12-12	92.200	92.400	90.500	90.500	90.500	48,161,149
2023-12-11	93.100	94.400	91.600	91.800	91.800	38,339,080
2023-12-08	95.200	95.400	92.300	92.600	92.600	57,544,695
2023-12-07	91.400	94.500	90.300	93.400	93.400	76,272,477
2023-12-06	90.500	91.700	90.400	91.200	91.200	41,556,698
2023-12-05	90.200	90.400	89.000	89.200	89.200	57,775,278
2023-12-04	93.300	93.400	91.300	91.300	91.300	48,344,012
2023-12-01	91.400	93.400	90.300	92.800	92.800	73,586,676
2023-11-30	92.200	93.300	91.100	91.500	91.500	81,324,311
2023-11-29	92.800	95.000	92.700	93.300	93.300	60,632,355
2023-11-28	92.700	93.000	91.900	92.500	92.500	43,111,361
2023-11-27	95.900	95.900	91.300	92.700	92.700	63,193,366
2023-11-24	95.800	96.200	95.100	96.000	96.000	30,041,809
2023-11-23	97.500	98.000	95.100	95.100	95.100	58,675,056
2023-11-22	99.900	99.900	97.600	97.600	97.600	112,037,268
2023-11-21	101.50	104.00	101.50	102.50	102.50	100,937,478
2023-11-20	99.500	100.50	98.200	99.700	99.700	47,937,989
2023-11-17	99.500	100.50	98.500	99.000	99.000	44,800,644
2023-11-16	100.00	100.50	98.200	99.000	99.000	47,766,337
2023-11-15	100.50	101.50	98.800	99.000	99.000	89,364,532
2023-11-14	100.50	101.00	98.000	98.100	98.100	78,632,920
2023-11-13	99.000	101.00	97.600	100.00	100.00	110,774,890
2023-11-10	98.600	98.600	95.000	98.100	98.100	122,239,512
2023-11-09	99.100	100.00	97.000	98.600	98.600	130,712,286
2023-11-08	94.200	101.50	94.000	97.300	97.300	204,237,637
2023-11-07	92.400	94.300	91.500	93.400	93.400	59,537,497
2023-11-06	93.100	93.600	91.900	92.100	92.100	41,930,983
2023-11-03	93.800	94.500	91.200	91.200	91.200	55,816,715
2023-11-02	92.900	94.400	92.100	92.800	92.800	63,537,510

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.