Wistron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	31.750	31.950	31.650	31.950	31.082	8,089,660
2023-02-03	31.900	31.950	31.650	31.950	31.082	10,565,554
2023-02-02	31.500	31.800	31.400	31.800	30.937	16,306,652
2023-02-01	31.500	31.550	31.250	31.400	30.547	8,598,549
2023-01-31	31.200	31.500	31.050	31.500	30.645	30,046,587
2023-01-30	30.600	31.200	30.550	31.200	30.353	30,983,572
2023-01-17	30.100	30.200	30.050	30.200	29.380	5,489,876
2023-01-16	30.200	30.300	29.950	30.100	29.283	5,716,634
2023-01-13	30.150	30.300	30.100	30.200	29.380	6,554,737
2023-01-12	30.300	30.300	30.000	30.100	29.283	6,630,946
2023-01-11	30.150	30.300	30.100	30.300	29.477	11,557,943
2023-01-10	30.150	30.300	30.000	30.150	29.331	12,861,039
2023-01-09	29.700	30.000	29.650	30.000	29.185	12,468,501
2023-01-06	29.500	29.500	29.250	29.300	28.504	5,394,091
2023-01-05	29.450	29.600	29.300	29.500	28.699	6,766,650
2023-01-04	29.200	29.400	29.150	29.400	28.602	6,785,209
2023-01-03	29.300	29.350	29.000	29.200	28.407	7,727,448
2022-12-30	29.400	29.600	29.200	29.400	28.602	6,092,598
2022-12-29	29.050	29.500	28.800	29.450	28.650	7,820,441
2022-12-28	29.500	29.550	29.100	29.300	28.504	7,614,121
2022-12-27	29.650	29.800	29.500	29.700	28.894	3,155,705
2022-12-26	29.950	30.000	29.500	29.650	28.845	5,660,384
2022-12-23	30.000	30.100	29.500	29.900	29.088	12,223,762
2022-12-22	30.100	30.300	29.950	30.150	29.331	23,429,394
2022-12-21	30.100	30.350	29.850	30.050	29.234	25,897,676
2022-12-20	30.450	30.600	29.850	30.100	29.283	37,703,635
2022-12-19	29.800	30.500	29.400	30.500	29.672	45,731,549
2022-12-16	28.800	30.000	28.800	30.000	29.185	46,684,167
2022-12-15	29.100	29.300	29.050	29.300	28.504	12,035,300
2022-12-14	29.000	29.150	28.700	29.150	28.358	17,461,965
2022-12-13	28.550	29.000	28.550	28.900	28.115	21,549,083
2022-12-12	28.400	28.500	28.000	28.500	27.726	9,623,383
2022-12-09	28.100	28.500	28.050	28.400	27.629	19,018,958
2022-12-08	27.400	27.800	27.250	27.800	27.045	12,450,914
2022-12-07	27.400	27.400	27.100	27.300	26.559	8,090,122
2022-12-06	27.350	27.600	27.200	27.500	26.753	8,894,063
2022-12-05	27.550	27.650	27.250	27.350	26.607	13,051,259
2022-12-02	27.500	27.650	27.450	27.600	26.851	7,436,569
2022-12-01	27.900	27.900	27.450	27.500	26.753	10,145,768
2022-11-30	27.700	27.700	27.350	27.650	26.899	8,220,203
2022-11-29	27.450	27.700	27.100	27.650	26.899	8,611,342
2022-11-28	27.050	27.200	27.050	27.100	26.364	3,636,838
2022-11-25	27.350	27.400	27.200	27.250	26.510	4,157,574
2022-11-24	27.650	27.650	27.250	27.350	26.607	5,723,678
2022-11-23	27.400	27.500	27.200	27.500	26.753	5,147,553
2022-11-22	27.400	27.450	27.150	27.400	26.656	4,126,430
2022-11-21	27.650	27.650	27.150	27.350	26.607	4,837,050
2022-11-18	27.900	27.900	27.550	27.650	26.899	5,457,734
2022-11-17	27.650	27.950	27.450	27.950	27.191	11,146,469
2022-11-16	27.450	27.700	27.300	27.700	26.948	11,863,793
2022-11-15	27.500	27.650	27.250	27.550	26.802	11,844,667
2022-11-14	27.550	27.700	27.400	27.500	26.753	12,472,022
2022-11-11	27.500	27.550	27.150	27.500	26.753	16,726,741
2022-11-10	27.050	27.300	27.000	27.200	26.461	5,210,008
2022-11-09	27.250	27.350	27.050	27.350	26.607	12,681,031
2022-11-08	26.950	27.350	26.850	27.250	26.510	16,166,738
2022-11-07	25.900	27.800	25.900	26.800	26.072	21,801,921
2022-11-04	25.700	25.800	25.200	25.350	24.662	18,049,547
2022-11-03	25.850	26.000	25.800	25.800	25.099	4,904,365
2022-11-02	26.200	26.250	25.900	25.950	25.245	5,433,850

← NewerPage 16 of 21 · 1,216 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.