Wistron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	115.00	121.00	110.00	114.00	114.00	344,621,001
2023-08-02	134.00	136.00	121.50	121.50	121.50	187,262,014
2023-08-01	131.50	139.00	127.50	135.00	135.00	278,485,352
2023-07-31	159.00	160.00	141.50	141.50	141.50	177,786,184
2023-07-28	154.00	158.50	146.00	157.00	157.00	208,843,395
2023-07-27	161.00	161.00	151.50	154.00	154.00	41,629,333
2023-07-26	149.00	160.00	149.00	156.50	156.50	47,803,023
2023-07-25	160.50	161.50	152.00	152.00	152.00	48,736,397
2023-07-24	150.50	159.50	148.50	158.00	158.00	49,336,684
2023-07-21	130.50	147.50	130.50	147.50	147.50	61,538,410
2023-07-20	128.50	135.00	128.50	134.50	134.50	40,157,230
2023-07-19	137.50	137.50	123.00	128.00	128.00	50,724,431
2023-07-18	142.00	143.00	128.50	133.00	133.00	52,193,683
2023-07-17	139.50	145.00	138.50	139.50	139.50	36,521,611
2023-07-14	137.50	144.50	130.00	142.00	142.00	64,953,594
2023-07-13	130.00	136.00	128.50	132.00	132.00	221,906,693
2023-07-12	118.00	124.00	117.00	124.00	124.00	180,323,521
2023-07-11	106.00	113.00	105.50	113.00	113.00	130,490,926
2023-07-10	105.00	107.50	103.00	103.00	103.00	105,513,866
2023-07-07	104.50	111.00	103.50	106.00	106.00	152,396,834
2023-07-06	99.500	110.50	99.100	105.50	105.50	153,113,727
2023-07-05	104.50	105.00	97.300	102.50	102.50	136,684,992
2023-07-04	100.00	105.00	99.500	105.00	102.15	103,513,816
2023-07-03	93.600	97.600	93.400	95.700	93.101	109,478,115
2023-06-30	84.500	91.000	84.300	90.800	88.334	157,360,693
2023-06-29	80.100	83.700	80.000	83.600	81.330	137,610,167
2023-06-28	80.700	82.800	78.500	78.700	76.563	117,802,606
2023-06-27	81.200	82.300	78.800	79.600	77.439	109,036,549
2023-06-26	81.200	84.000	79.400	82.800	80.552	128,884,325
2023-06-21	79.000	85.400	78.500	84.100	81.816	179,782,584
2023-06-20	79.000	79.300	75.300	77.700	75.590	117,264,771
2023-06-19	80.300	81.300	78.300	78.400	76.271	112,151,207
2023-06-16	79.500	83.100	78.200	80.200	78.022	176,585,457
2023-06-15	80.500	81.400	77.200	80.200	78.022	171,143,969
2023-06-14	71.900	77.600	71.500	76.700	74.617	187,208,860
2023-06-13	71.500	72.900	70.800	71.800	69.850	103,518,029
2023-06-12	73.700	73.800	70.500	70.700	68.780	124,168,562
2023-06-09	69.400	73.400	69.100	73.000	71.018	155,335,617
2023-06-08	69.300	70.500	67.600	68.000	66.154	91,987,616
2023-06-07	70.500	71.000	68.500	68.600	66.737	107,343,409
2023-06-06	71.000	72.000	69.800	70.600	68.683	69,941,502
2023-06-05	70.300	73.200	69.000	71.000	69.072	107,704,657
2023-06-02	71.000	76.000	70.400	71.100	69.169	236,851,902
2023-06-01	64.500	69.500	64.500	69.400	67.516	140,280,008
2023-05-31	66.500	67.900	65.500	66.700	64.889	327,442,378
2023-05-30	68.900	69.800	65.500	66.300	64.500	164,624,385
2023-05-29	66.000	69.200	65.900	68.000	66.154	202,380,187
2023-05-26	62.600	67.800	62.300	65.000	63.235	268,820,170
2023-05-25	59.800	61.700	57.200	61.700	60.025	201,409,839
2023-05-24	54.100	56.600	53.600	56.100	54.577	95,704,972
2023-05-23	52.700	54.900	52.200	53.600	52.145	69,792,789
2023-05-22	52.800	53.600	52.200	52.700	51.269	62,102,940
2023-05-19	51.000	53.200	50.800	53.200	51.755	114,713,045
2023-05-18	50.200	51.600	50.000	50.600	49.226	88,895,889
2023-05-17	49.050	50.000	48.700	49.450	48.107	66,263,043
2023-05-16	49.000	49.500	47.700	48.450	47.134	77,588,770
2023-05-15	49.700	50.500	48.350	48.500	47.183	83,680,804
2023-05-12	46.000	50.700	44.950	50.100	48.740	171,088,731
2023-05-11	48.000	48.500	47.100	47.500	46.210	46,904,556
2023-05-10	49.000	49.150	47.500	48.100	46.794	60,541,385

← NewerPage 14 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.