Wistron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	27.350	27.750	27.150	27.650	26.899	11,276,497
2022-08-05	27.000	27.400	26.750	27.350	26.607	12,826,866
2022-08-04	26.700	26.800	26.550	26.700	25.975	5,717,444
2022-08-03	26.300	26.850	26.100	26.850	26.121	9,167,472
2022-08-02	26.050	26.400	25.800	26.400	25.683	8,454,957
2022-08-01	26.450	26.450	26.100	26.300	25.586	4,956,218
2022-07-29	26.450	26.500	26.150	26.500	25.780	6,950,446
2022-07-28	26.100	26.350	25.850	26.350	25.635	6,539,229
2022-07-27	25.350	26.000	25.350	26.000	25.294	6,979,556
2022-07-26	25.200	25.400	25.200	25.400	24.710	3,842,802
2022-07-25	25.050	25.350	25.000	25.200	24.516	3,376,314
2022-07-22	24.950	25.200	24.950	25.100	24.418	3,935,474
2022-07-21	25.250	25.300	24.800	25.100	24.418	4,288,510
2022-07-20	24.850	25.250	24.850	24.900	24.224	6,974,266
2022-07-19	24.500	24.750	24.350	24.650	23.981	5,553,769
2022-07-18	24.400	24.650	24.200	24.500	23.835	5,998,918
2022-07-15	24.250	24.450	24.000	24.450	23.786	10,423,483
2022-07-14	24.000	24.500	23.900	24.300	23.640	5,579,575
2022-07-13	24.300	24.450	23.950	23.950	23.300	8,261,203
2022-07-12	24.250	24.400	23.850	23.950	23.300	11,364,559
2022-07-11	24.450	24.850	24.400	24.450	23.786	10,804,240
2022-07-08	24.000	24.300	23.900	24.050	23.397	9,810,792
2022-07-07	23.400	23.800	23.100	23.600	22.959	10,698,609
2022-07-06	23.700	23.950	23.150	23.400	22.765	34,971,520
2022-07-05	26.400	26.550	25.900	26.250	23.397	19,561,400
2022-07-04	26.400	26.750	26.250	26.300	23.441	12,504,770
2022-07-01	26.700	26.900	26.150	26.350	23.486	15,939,136
2022-06-30	27.600	27.600	26.600	26.700	23.798	19,975,223
2022-06-29	28.100	28.100	27.550	27.650	24.645	13,543,799
2022-06-28	28.600	28.600	28.050	28.300	25.224	7,563,598
2022-06-27	28.750	28.750	28.300	28.450	25.358	6,480,068
2022-06-24	28.600	28.750	28.250	28.700	25.581	6,899,417
2022-06-23	28.900	28.900	28.050	28.150	25.090	9,049,461
2022-06-22	28.900	28.900	28.400	28.550	25.447	7,259,609
2022-06-21	28.600	28.900	28.250	28.750	25.625	11,363,056
2022-06-20	28.450	28.900	27.850	28.200	25.135	14,118,097
2022-06-17	28.700	28.950	28.200	28.950	25.803	16,143,404
2022-06-16	29.000	29.000	28.700	28.850	25.714	10,833,872
2022-06-15	28.650	28.950	28.650	28.900	25.759	7,865,848
2022-06-14	28.450	28.800	28.250	28.800	25.670	6,356,047
2022-06-13	28.250	28.600	28.100	28.450	25.358	7,158,609
2022-06-10	28.500	28.900	28.450	28.800	25.670	4,117,009
2022-06-09	28.650	28.950	28.550	28.750	25.625	4,889,278
2022-06-08	28.600	28.700	28.550	28.650	25.536	3,492,853
2022-06-07	28.550	28.700	28.500	28.550	25.447	6,037,995
2022-06-06	28.800	28.800	28.550	28.550	25.447	6,455,840
2022-06-02	28.450	28.850	28.300	28.800	25.670	6,241,108
2022-06-01	28.650	28.800	28.500	28.600	25.491	5,295,655
2022-05-31	28.200	28.600	28.000	28.400	25.313	9,577,121
2022-05-30	27.950	28.300	27.900	28.200	25.135	6,418,360
2022-05-27	27.500	27.900	27.450	27.650	24.645	6,445,048
2022-05-26	27.450	27.600	27.300	27.350	24.377	6,516,590
2022-05-25	27.350	27.500	27.200	27.250	24.288	6,591,642
2022-05-24	27.500	27.600	27.300	27.300	24.333	6,200,963
2022-05-23	27.550	27.800	27.500	27.600	24.600	6,230,980
2022-05-20	28.000	28.000	27.700	27.800	24.778	7,009,389
2022-05-19	27.750	28.100	27.500	28.050	25.001	9,339,913
2022-05-18	27.750	28.150	27.750	27.850	24.823	6,995,944
2022-05-17	27.900	27.950	27.650	27.850	24.823	5,217,414
2022-05-16	27.150	27.850	27.150	27.600	24.600	6,991,373

← NewerPage 18 of 21 · 1,217 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.