Wistron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	30.750	30.800	30.300	30.300	27.007	15,489,471
2022-02-11	30.700	31.050	30.550	31.000	27.631	16,996,507
2022-02-10	30.500	30.950	30.200	30.800	27.452	44,628,807
2022-02-09	32.150	32.300	31.600	32.000	28.522	24,312,426
2022-02-08	31.700	32.000	31.600	32.000	28.522	22,697,172
2022-02-07	31.350	31.650	31.150	31.600	28.165	17,580,152
2022-01-26	31.550	31.600	31.200	31.350	27.943	18,293,610
2022-01-25	31.200	31.600	31.050	31.600	28.165	29,624,844
2022-01-24	31.050	31.500	30.550	31.450	28.032	31,095,303
2022-01-21	31.400	31.400	30.900	31.250	27.853	23,930,769
2022-01-20	31.000	31.500	30.900	31.500	28.076	39,671,771
2022-01-19	30.200	31.400	30.050	30.950	27.586	68,878,109
2022-01-18	30.150	30.300	29.900	30.000	26.739	12,228,425
2022-01-17	29.900	30.200	29.850	30.150	26.873	15,433,954
2022-01-14	29.900	29.900	29.600	29.850	26.606	10,552,198
2022-01-13	29.800	30.100	29.450	30.000	26.739	19,095,790
2022-01-12	29.450	29.800	29.400	29.750	26.516	20,982,244
2022-01-11	29.250	29.350	29.100	29.350	26.160	17,373,676
2022-01-10	29.250	29.450	29.050	29.100	25.937	9,950,059
2022-01-07	29.000	29.250	28.950	29.050	25.893	7,017,867
2022-01-06	29.050	29.100	28.900	28.950	25.803	7,990,416
2022-01-05	29.050	29.200	29.050	29.050	25.893	6,319,697
2022-01-04	29.050	29.150	29.000	29.100	25.937	4,729,627
2022-01-03	29.200	29.450	29.000	29.000	25.848	5,518,908
2021-12-30	29.250	29.250	29.150	29.150	25.982	5,830,151
2021-12-29	29.250	29.300	29.150	29.250	26.071	4,262,872
2021-12-28	29.200	29.200	29.050	29.200	26.026	7,262,702
2021-12-27	29.150	29.200	29.050	29.200	26.026	3,856,301
2021-12-24	29.150	29.200	29.000	29.100	25.937	6,071,665
2021-12-23	29.100	29.150	28.950	28.950	25.803	7,918,668
2021-12-22	29.100	29.200	28.900	28.950	25.803	7,422,115
2021-12-21	28.900	29.200	28.900	28.950	25.803	11,109,619
2021-12-20	28.850	29.000	28.700	28.900	25.759	10,456,930
2021-12-17	29.050	29.150	28.800	28.850	25.714	10,520,627
2021-12-16	29.000	29.100	28.800	29.050	25.893	6,942,296
2021-12-15	29.000	29.000	28.850	29.000	25.848	5,225,907
2021-12-14	29.000	29.100	28.900	29.000	25.848	5,234,514
2021-12-13	29.300	29.550	28.950	29.000	25.848	11,038,455
2021-12-10	29.150	29.350	29.050	29.250	26.071	6,111,964
2021-12-09	29.250	29.400	28.950	29.150	25.982	8,814,043
2021-12-08	29.400	29.400	29.050	29.200	26.026	6,095,855
2021-12-07	29.300	29.350	29.100	29.350	26.160	8,104,759
2021-12-06	29.050	29.350	28.800	29.300	26.115	6,769,507
2021-12-03	29.100	29.350	28.900	29.150	25.982	6,994,767
2021-12-02	29.100	29.350	29.050	29.150	25.982	5,229,515
2021-12-01	28.950	29.350	28.850	29.300	26.115	12,602,494
2021-11-30	29.400	29.900	28.600	28.600	25.491	34,364,053
2021-11-29	28.850	29.400	28.650	29.300	26.115	8,961,363
2021-11-26	29.650	29.700	29.100	29.150	25.982	6,568,799
2021-11-25	29.400	29.700	29.300	29.650	26.427	8,388,642
2021-11-24	29.050	29.400	29.000	29.350	26.160	5,389,168
2021-11-23	29.400	29.400	29.000	29.100	25.937	5,133,314
2021-11-22	29.200	29.450	29.100	29.400	26.204	7,509,746
2021-11-19	28.800	29.200	28.800	29.200	26.026	9,689,533
2021-11-18	28.800	28.950	28.700	28.800	25.670	6,071,671
2021-11-17	29.150	29.150	28.800	28.800	25.670	6,001,892
2021-11-16	28.750	29.050	28.650	29.050	25.893	8,090,862
2021-11-15	28.700	28.900	28.700	28.750	25.625	4,860,962
2021-11-12	28.650	28.800	28.550	28.800	25.670	3,697,570
2021-11-11	28.850	28.850	28.500	28.650	25.536	4,509,727

← NewerPage 20 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.