Wistron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	27.150	27.250	26.950	27.150	24.199	8,294,267
2022-05-12	27.200	27.300	27.000	27.000	24.065	9,739,274
2022-05-11	27.300	27.450	27.200	27.300	24.333	7,295,099
2022-05-10	27.300	27.550	26.900	27.400	24.422	19,224,642
2022-05-09	28.150	28.200	27.550	27.700	24.689	22,783,126
2022-05-06	28.800	29.050	28.700	29.050	25.893	6,712,665
2022-05-05	28.950	29.150	28.900	29.150	25.982	5,986,748
2022-05-04	28.650	28.800	28.650	28.800	25.670	3,201,923
2022-05-03	28.500	28.650	28.300	28.650	25.536	7,270,365
2022-04-29	28.500	28.600	28.400	28.500	25.402	6,604,319
2022-04-28	28.250	28.550	28.100	28.400	25.313	11,046,744
2022-04-27	28.600	28.650	28.200	28.250	25.179	15,141,628
2022-04-26	28.700	28.950	28.600	28.850	25.714	8,584,102
2022-04-25	28.950	28.950	28.500	28.600	25.491	18,722,607
2022-04-22	29.200	29.250	29.050	29.100	25.937	7,545,782
2022-04-21	29.450	29.450	29.200	29.300	26.115	4,376,979
2022-04-20	29.350	29.400	29.150	29.150	25.982	7,769,034
2022-04-19	29.350	29.550	29.250	29.250	26.071	5,569,416
2022-04-18	29.250	29.400	29.100	29.350	26.160	5,557,625
2022-04-15	29.450	29.450	29.250	29.400	26.204	4,563,856
2022-04-14	29.500	29.550	29.400	29.500	26.294	3,783,753
2022-04-13	29.300	29.400	29.100	29.400	26.204	6,156,842
2022-04-12	29.050	29.200	29.000	29.000	25.848	7,040,437
2022-04-11	29.300	29.500	29.050	29.050	25.893	8,647,769
2022-04-08	29.300	29.400	29.050	29.150	25.982	8,846,732
2022-04-07	29.750	29.750	29.250	29.250	26.071	13,401,044
2022-04-06	29.900	30.000	29.750	29.800	26.561	5,600,528
2022-04-01	29.750	29.900	29.650	29.900	26.650	4,581,398
2022-03-31	29.950	30.100	29.750	29.750	26.516	12,187,902
2022-03-30	29.950	30.000	29.800	29.850	26.606	9,174,666
2022-03-29	29.950	29.950	29.750	29.800	26.561	5,324,092
2022-03-28	29.800	30.000	29.600	29.950	26.695	6,429,369
2022-03-25	29.700	30.000	29.700	29.850	26.606	7,972,158
2022-03-24	29.750	29.800	29.500	29.700	26.472	10,860,290
2022-03-23	30.100	30.200	29.700	29.800	26.561	13,587,714
2022-03-22	30.050	30.200	29.950	30.000	26.739	11,962,522
2022-03-21	29.900	30.150	29.850	30.050	26.784	15,279,343
2022-03-18	29.600	29.800	29.400	29.750	26.516	12,344,362
2022-03-17	29.750	29.850	29.500	29.600	26.383	15,803,381
2022-03-16	29.350	29.500	29.150	29.500	26.294	10,127,468
2022-03-15	29.650	29.800	29.300	29.350	26.160	8,231,183
2022-03-14	29.500	29.800	29.350	29.650	26.427	7,227,055
2022-03-11	29.450	29.550	29.250	29.500	26.294	6,021,882
2022-03-10	29.000	29.450	29.000	29.450	26.249	9,228,372
2022-03-09	29.000	29.100	28.800	28.800	25.670	18,671,233
2022-03-08	28.900	29.250	28.750	28.950	25.803	13,560,902
2022-03-07	29.300	29.350	28.900	28.900	25.759	24,320,119
2022-03-04	29.400	29.600	29.200	29.500	26.294	14,255,438
2022-03-03	29.450	29.600	29.350	29.500	26.294	18,918,828
2022-03-02	29.200	29.500	29.200	29.350	26.160	24,419,240
2022-03-01	29.000	29.800	29.000	29.350	26.160	38,961,578
2022-02-25	29.300	29.750	29.100	29.400	26.204	278,711,026
2022-02-24	29.900	29.900	29.050	29.250	26.071	55,529,204
2022-02-23	30.200	30.300	29.850	30.000	26.739	27,823,297
2022-02-22	30.300	30.300	30.050	30.250	26.962	21,298,852
2022-02-21	30.150	30.400	30.050	30.300	27.007	16,656,989
2022-02-18	30.400	30.650	30.200	30.300	27.007	20,203,699
2022-02-17	30.400	30.650	30.400	30.600	27.274	8,187,085
2022-02-16	30.650	30.650	30.250	30.400	27.096	15,511,738
2022-02-15	30.300	30.750	30.000	30.650	27.319	22,870,464

← NewerPage 19 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.