Wistron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	48.650	50.300	48.200	50.000	48.642	54,170,071
2023-05-08	49.900	51.400	49.600	49.900	48.545	53,514,164
2023-05-05	49.550	49.800	49.050	49.150	47.815	38,928,298
2023-05-04	48.200	49.800	47.700	49.550	48.205	49,847,414
2023-05-03	49.500	49.800	48.500	48.950	47.621	50,148,104
2023-05-02	47.000	50.200	46.850	50.100	48.740	96,963,611
2023-04-28	46.400	46.500	45.350	46.500	45.237	43,184,415
2023-04-27	45.000	46.400	44.800	46.000	44.751	56,066,951
2023-04-26	43.850	45.000	43.800	45.000	43.778	57,108,282
2023-04-25	45.600	45.600	43.200	43.700	42.513	87,981,730
2023-04-24	44.600	46.750	44.200	46.200	44.945	62,230,084
2023-04-21	44.850	45.450	43.900	44.500	43.292	84,043,771
2023-04-20	45.750	46.200	44.700	45.800	44.556	59,434,671
2023-04-19	44.300	46.700	43.900	45.650	44.410	98,064,274
2023-04-18	44.650	44.700	43.100	43.450	42.270	43,868,808
2023-04-17	44.250	45.200	44.050	44.200	43.000	35,246,266
2023-04-14	44.800	45.350	43.600	43.950	42.757	64,380,140
2023-04-13	45.250	45.900	43.900	44.450	43.243	57,092,896
2023-04-12	43.800	45.400	43.550	45.150	43.924	72,663,649
2023-04-11	43.550	43.950	42.800	43.450	42.270	40,838,730
2023-04-10	41.300	43.500	41.000	43.400	42.222	83,529,225
2023-04-07	41.500	41.550	40.350	40.600	39.498	32,545,921
2023-04-06	41.400	41.650	40.400	41.400	40.276	45,592,702
2023-03-31	41.400	41.950	41.250	41.850	40.714	59,781,095
2023-03-30	40.300	41.800	39.800	41.600	40.470	101,733,483
2023-03-29	39.900	40.100	38.750	39.550	38.476	50,791,694
2023-03-28	40.500	40.800	39.150	39.400	38.330	56,843,018
2023-03-27	40.000	41.350	39.850	41.200	40.081	68,430,113
2023-03-24	40.200	40.350	38.650	40.000	38.914	69,737,230
2023-03-23	38.200	39.800	37.850	39.650	38.573	78,920,744
2023-03-22	38.450	38.450	37.300	38.200	37.163	50,561,179
2023-03-21	37.000	37.950	36.550	37.550	36.530	66,824,581
2023-03-20	35.000	35.900	35.000	35.900	34.925	28,502,750
2023-03-17	34.800	35.000	34.750	34.950	34.001	25,305,393
2023-03-16	34.600	34.750	34.300	34.550	33.612	16,789,304
2023-03-15	34.000	34.850	33.950	34.500	33.563	32,644,492
2023-03-14	33.600	33.850	33.350	33.550	32.639	12,576,250
2023-03-13	33.400	33.650	32.750	33.650	32.736	14,934,180
2023-03-10	33.550	33.700	33.300	33.600	32.688	12,064,127
2023-03-09	33.800	34.000	33.500	33.950	33.028	19,691,072
2023-03-08	33.150	33.900	33.050	33.800	32.882	24,911,012
2023-03-07	32.900	33.200	32.850	33.150	32.250	11,470,546
2023-03-06	32.700	32.900	32.550	32.850	31.958	6,267,817
2023-03-03	32.500	32.700	32.400	32.650	31.763	5,242,628
2023-03-02	32.500	32.500	32.050	32.350	31.472	8,056,726
2023-03-01	32.300	32.750	31.900	32.550	31.666	20,358,730
2023-02-24	32.300	33.250	32.300	33.150	32.250	35,429,056
2023-02-23	31.750	32.300	31.750	32.200	31.326	18,771,509
2023-02-22	31.550	31.800	31.500	31.750	30.888	6,495,219
2023-02-21	31.700	31.800	31.550	31.750	30.888	4,523,872
2023-02-20	31.700	31.800	31.600	31.700	30.839	3,923,441
2023-02-17	31.500	31.650	31.500	31.650	30.791	6,508,064
2023-02-16	31.800	31.850	31.500	31.500	30.645	7,645,098
2023-02-15	31.800	31.800	31.500	31.800	30.937	7,953,764
2023-02-14	31.850	31.900	31.700	31.750	30.888	9,801,795
2023-02-13	31.200	31.800	31.200	31.700	30.839	12,654,570
2023-02-10	31.750	31.750	31.150	31.200	30.353	9,078,140
2023-02-09	31.500	31.800	31.300	31.800	30.937	11,731,011
2023-02-08	31.950	31.950	31.850	31.900	31.034	6,613,994
2023-02-07	31.950	31.950	31.800	31.950	31.082	6,577,614

← NewerPage 15 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.