Wistron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	26.050	26.350	25.850	26.200	25.489	3,830,014
2022-10-31	25.900	26.150	25.850	26.050	25.343	3,776,109
2022-10-28	26.050	26.050	25.700	25.800	25.099	4,405,913
2022-10-27	25.800	26.150	25.800	26.000	25.294	4,414,547
2022-10-26	25.950	26.050	25.800	25.850	25.148	3,276,544
2022-10-25	26.200	26.450	25.900	25.950	25.245	6,100,249
2022-10-24	26.250	26.400	26.050	26.150	25.440	3,588,423
2022-10-21	26.300	26.300	26.000	26.100	25.391	3,739,063
2022-10-20	25.950	26.900	25.600	26.350	25.635	24,639,735
2022-10-19	26.200	26.500	26.150	26.200	25.489	8,147,742
2022-10-18	26.700	26.700	26.100	26.200	25.489	9,631,137
2022-10-17	26.350	26.700	26.200	26.600	25.878	9,421,503
2022-10-14	26.600	26.650	26.400	26.550	25.829	6,299,990
2022-10-13	26.400	26.700	26.350	26.500	25.780	6,074,153
2022-10-12	26.350	26.600	26.200	26.500	25.780	7,952,701
2022-10-11	26.650	26.750	26.300	26.300	25.586	11,912,152
2022-10-07	27.000	27.100	26.800	26.800	26.072	4,324,114
2022-10-06	27.200	27.300	27.000	27.000	26.267	4,067,076
2022-10-05	27.150	27.400	27.050	27.100	26.364	8,611,059
2022-10-04	27.000	27.400	26.800	27.100	26.364	11,288,147
2022-10-03	26.500	26.750	26.200	26.750	26.024	7,447,441
2022-09-30	27.200	27.200	26.550	26.550	25.829	10,914,852
2022-09-29	26.950	27.500	26.800	27.350	26.607	14,935,946
2022-09-28	26.850	27.050	26.700	26.850	26.121	9,001,537
2022-09-27	26.850	27.050	26.800	26.850	26.121	5,624,565
2022-09-26	27.150	27.150	26.700	26.950	26.218	8,573,632
2022-09-23	27.200	27.400	27.200	27.250	26.510	4,410,675
2022-09-22	27.300	27.500	27.150	27.250	26.510	15,367,008
2022-09-21	27.800	27.800	27.350	27.400	26.656	15,998,057
2022-09-20	27.550	27.800	27.300	27.800	27.045	20,760,233
2022-09-19	27.350	27.550	27.050	27.550	26.802	15,187,546
2022-09-16	27.400	27.450	26.950	27.350	26.607	22,306,588
2022-09-15	27.200	27.700	27.200	27.350	26.607	10,172,494
2022-09-14	27.100	27.650	27.100	27.400	26.656	9,145,045
2022-09-13	27.450	27.750	27.400	27.650	26.899	8,500,024
2022-09-12	27.600	27.750	27.200	27.400	26.656	6,359,247
2022-09-08	26.750	27.350	26.500	27.200	26.461	11,698,262
2022-09-07	26.900	27.050	26.650	26.750	26.024	6,724,220
2022-09-06	27.400	27.400	26.850	26.950	26.218	8,544,616
2022-09-05	27.300	27.450	26.950	27.150	26.413	9,477,485
2022-09-02	27.350	27.700	27.300	27.300	26.559	5,504,500
2022-09-01	27.500	27.750	27.300	27.450	26.705	6,724,795
2022-08-31	27.600	27.750	27.550	27.700	26.948	6,316,766
2022-08-30	27.350	27.700	27.300	27.500	26.753	10,994,401
2022-08-29	27.600	27.650	27.300	27.350	26.607	10,497,116
2022-08-26	28.050	28.150	27.950	28.050	27.288	6,310,375
2022-08-25	27.900	28.200	27.800	27.950	27.191	4,122,567
2022-08-24	28.150	28.150	27.800	27.850	27.094	6,395,596
2022-08-23	28.050	28.300	27.900	28.150	27.386	7,021,667
2022-08-22	28.100	28.400	28.100	28.350	27.580	4,423,000
2022-08-19	28.300	28.500	28.100	28.500	27.726	6,449,209
2022-08-18	28.250	28.350	28.050	28.350	27.580	5,007,836
2022-08-17	28.200	28.350	28.050	28.350	27.580	6,594,937
2022-08-16	27.900	28.200	27.800	28.200	27.434	9,300,390
2022-08-15	28.650	28.650	27.800	27.900	27.142	11,809,565
2022-08-12	28.500	28.650	28.350	28.650	27.872	8,994,609
2022-08-11	28.200	28.400	27.850	28.400	27.629	14,343,499
2022-08-10	28.000	28.150	27.850	28.150	27.386	8,395,052
2022-08-09	27.650	28.000	27.550	28.000	27.240	13,195,778
2022-08-08	27.350	27.750	27.150	27.650	26.899	11,276,497

← NewerPage 17 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.