Wistron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	90.000	90.800	89.100	89.500	89.500	42,426,335
2023-10-31	94.500	95.100	89.400	89.400	89.400	65,570,454
2023-10-30	95.300	96.700	93.400	93.700	93.700	51,676,630
2023-10-27	95.300	97.500	94.300	94.300	94.300	95,950,222
2023-10-26	92.800	94.200	92.500	93.200	93.200	61,757,472
2023-10-25	96.300	97.000	95.100	95.300	95.300	62,053,005
2023-10-24	93.700	96.300	92.700	96.200	96.200	100,474,352
2023-10-23	90.900	94.500	90.600	92.500	92.500	62,851,855
2023-10-20	90.000	93.300	88.500	91.400	91.400	86,023,588
2023-10-19	90.700	92.500	89.000	91.700	91.700	92,717,461
2023-10-18	93.800	94.300	87.700	91.000	91.000	206,256,374
2023-10-17	99.400	99.800	94.500	94.700	94.700	120,371,269
2023-10-16	98.500	100.50	97.000	98.000	98.000	65,295,376
2023-10-13	102.00	102.50	98.500	99.100	99.100	94,379,491
2023-10-12	99.900	103.50	99.300	102.50	102.50	105,484,180
2023-10-11	111.50	111.50	98.200	98.200	98.200	200,585,886
2023-10-06	109.00	110.50	107.50	108.50	108.50	78,617,069
2023-10-05	107.50	107.50	105.00	107.00	107.00	65,056,463
2023-10-04	105.00	106.00	104.00	106.00	106.00	77,451,542
2023-10-03	111.50	112.50	107.50	108.00	108.00	118,035,826
2023-10-02	104.00	111.50	103.50	111.00	111.00	187,783,645
2023-09-28	104.00	106.50	100.50	101.50	101.50	120,857,468
2023-09-27	101.50	103.50	100.00	103.00	103.00	56,450,757
2023-09-26	102.50	104.00	101.00	101.50	101.50	46,758,266
2023-09-25	102.50	103.50	100.00	103.00	103.00	49,819,151
2023-09-22	99.700	102.50	99.100	102.50	102.50	68,779,990
2023-09-21	98.000	101.00	96.700	100.50	100.50	94,374,959
2023-09-20	97.800	103.00	97.600	98.700	98.700	100,922,230
2023-09-19	101.50	102.50	97.500	98.400	98.400	97,992,084
2023-09-18	103.00	103.50	100.00	101.00	101.00	73,754,022
2023-09-15	107.50	107.50	104.00	104.50	104.50	98,783,467
2023-09-14	104.50	107.50	104.00	106.00	106.00	102,303,236
2023-09-13	103.00	103.00	100.00	102.00	102.00	66,759,350
2023-09-12	101.50	103.50	100.50	102.00	102.00	88,190,618
2023-09-11	109.50	110.00	99.900	102.50	102.50	180,230,199
2023-09-08	108.50	111.50	108.50	109.00	109.00	54,022,324
2023-09-07	112.00	113.00	110.00	110.00	110.00	52,868,100
2023-09-06	112.50	114.50	112.50	113.50	113.50	61,634,375
2023-09-05	111.50	113.50	110.00	112.50	112.50	72,880,979
2023-09-04	111.00	113.50	109.50	112.50	112.50	96,707,855
2023-09-01	117.00	117.50	109.00	109.00	109.00	160,343,941
2023-08-31	109.00	117.00	107.00	117.00	117.00	197,095,668
2023-08-30	113.50	114.50	111.00	112.00	112.00	96,227,150
2023-08-29	112.00	113.00	107.50	109.50	109.50	116,529,421
2023-08-28	111.00	112.00	105.50	109.50	109.50	180,397,940
2023-08-25	111.50	115.50	110.50	111.00	111.00	262,351,271
2023-08-24	135.00	135.50	121.00	122.50	122.50	322,193,897
2023-08-23	124.00	127.50	121.50	127.50	127.50	119,241,265
2023-08-22	126.50	127.00	122.50	123.50	123.50	155,619,748
2023-08-21	122.50	124.50	118.50	121.00	121.00	134,862,759
2023-08-18	126.50	128.50	116.50	120.50	120.50	266,505,515
2023-08-17	127.00	131.50	124.50	129.00	129.00	299,021,815
2023-08-16	114.00	128.00	114.00	128.00	128.00	207,347,246
2023-08-15	119.00	122.00	116.00	116.50	116.50	158,617,044
2023-08-14	109.00	114.50	107.50	111.50	111.50	228,283,316
2023-08-11	117.00	119.50	115.00	115.00	115.00	158,850,962
2023-08-10	116.00	119.50	109.00	113.50	113.50	281,607,316
2023-08-09	120.00	125.00	118.00	120.00	120.00	215,561,512
2023-08-08	130.00	134.50	125.50	129.00	129.00	322,867,236
2023-08-07	121.00	125.00	117.50	125.00	125.00	161,380,691

← NewerPage 13 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.