Wistron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	103.50	104.00	101.50	101.50	101.50	16,844,259
2025-04-29	102.50	104.00	102.00	104.00	104.00	12,704,490
2025-04-28	103.00	104.50	102.00	102.50	102.50	20,009,152
2025-04-25	103.50	104.50	102.00	102.50	102.50	29,392,622
2025-04-24	103.50	103.50	100.50	101.00	101.00	22,765,015
2025-04-23	102.00	103.50	101.00	102.50	102.50	40,727,737
2025-04-22	101.50	103.00	98.800	98.800	98.800	44,154,338
2025-04-21	104.50	105.50	102.50	103.00	103.00	34,693,261
2025-04-18	101.00	106.00	100.50	105.00	105.00	71,915,669
2025-04-17	99.000	102.50	98.700	100.50	100.50	47,504,218
2025-04-16	100.00	101.50	98.600	99.700	99.700	46,941,006
2025-04-15	98.900	106.00	97.300	102.50	102.50	85,421,322
2025-04-14	96.800	98.700	95.100	97.300	97.300	55,133,112
2025-04-11	82.100	90.300	80.500	90.300	90.300	60,893,742
2025-04-10	82.100	82.100	82.100	82.100	82.100	3,799,055
2025-04-09	79.500	83.600	73.800	74.700	74.700	71,587,869
2025-04-08	82.200	85.000	81.900	81.900	81.900	43,837,391
2025-04-07	90.900	90.900	90.900	90.900	90.900	3,155,806
2025-04-02	100.50	101.50	99.900	101.00	101.00	13,337,773
2025-04-01	96.500	101.50	96.500	101.50	101.50	23,988,678
2025-03-31	96.000	99.000	95.300	95.300	95.300	29,886,837
2025-03-28	103.50	103.50	100.00	100.50	100.50	27,856,789
2025-03-27	103.50	104.50	103.00	104.50	104.50	15,530,294
2025-03-26	104.00	105.50	103.50	105.50	105.50	13,814,579
2025-03-25	105.00	105.50	103.00	103.50	103.50	13,423,906
2025-03-24	106.00	106.00	103.50	103.50	103.50	10,376,740
2025-03-21	105.50	106.00	104.50	105.50	105.50	13,622,512
2025-03-20	104.50	106.00	104.00	105.00	105.00	11,694,314
2025-03-19	107.50	107.50	103.00	103.00	103.00	27,944,863
2025-03-18	107.00	108.50	106.50	107.50	107.50	12,898,686
2025-03-17	105.50	106.50	105.00	106.00	106.00	9,665,127
2025-03-14	105.00	105.50	103.50	104.50	104.50	8,984,666
2025-03-13	106.00	107.00	104.00	104.00	104.00	11,217,684
2025-03-12	105.50	106.50	104.00	104.50	104.50	11,445,725
2025-03-11	102.50	105.50	102.50	104.50	104.50	17,022,759
2025-03-10	108.00	109.00	106.00	106.00	106.00	13,653,548
2025-03-07	106.50	108.00	106.00	107.00	107.00	11,767,526
2025-03-06	110.50	110.50	107.00	107.00	107.00	16,434,341
2025-03-05	108.50	111.00	107.50	110.50	110.50	15,924,743
2025-03-04	105.00	110.00	104.00	108.50	108.50	19,801,579
2025-03-03	108.00	110.00	107.00	107.00	107.00	30,411,581
2025-02-27	115.00	115.50	112.00	112.00	112.00	25,120,415
2025-02-26	111.50	115.00	111.50	115.00	115.00	15,686,690
2025-02-25	113.50	115.00	111.50	112.00	112.00	29,302,734
2025-02-24	115.50	116.00	113.50	115.00	115.00	27,710,124
2025-02-21	116.50	118.00	115.50	117.50	117.50	24,281,824
2025-02-20	116.00	117.50	115.00	116.50	116.50	28,609,560
2025-02-19	116.50	117.50	116.00	116.00	116.00	31,711,292
2025-02-18	113.50	116.50	112.50	116.00	116.00	45,684,342
2025-02-17	113.50	116.00	113.00	113.00	113.00	33,639,639
2025-02-14	112.00	112.00	110.50	111.50	111.50	16,031,386
2025-02-13	111.00	113.00	109.00	112.00	112.00	58,409,910
2025-02-12	108.00	109.50	107.00	108.50	108.50	25,482,416
2025-02-11	104.50	108.00	104.50	108.00	108.00	32,358,384
2025-02-10	103.50	104.50	102.50	104.00	104.00	16,330,916
2025-02-07	104.00	105.00	103.00	104.50	104.50	16,664,981
2025-02-06	103.00	103.50	101.00	103.50	103.50	23,121,606
2025-02-05	100.00	102.50	99.800	102.00	102.00	27,927,644
2025-02-04	101.00	101.50	99.000	99.000	99.000	43,678,547
2025-02-03	101.00	102.50	100.00	100.00	100.00	54,785,676

← NewerPage 7 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.