Wistron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	112.50	113.00	110.00	112.50	112.50	32,383,807
2024-10-28	116.00	116.50	112.00	113.50	113.50	42,415,518
2024-10-25	110.50	116.00	110.00	115.00	115.00	82,974,503
2024-10-24	112.50	112.50	109.50	109.50	109.50	21,539,691
2024-10-23	113.00	114.00	112.00	113.00	113.00	21,500,976
2024-10-22	111.00	113.00	109.50	113.00	113.00	40,793,829
2024-10-21	110.00	111.50	109.50	110.50	110.50	15,958,713
2024-10-18	112.50	113.00	109.00	109.00	109.00	37,763,372
2024-10-17	109.50	111.00	109.00	110.50	110.50	24,835,541
2024-10-16	107.00	110.00	106.50	109.50	109.50	26,449,824
2024-10-15	110.00	111.00	108.00	109.00	109.00	43,741,059
2024-10-14	109.50	110.00	107.50	109.00	109.00	31,188,138
2024-10-11	105.50	109.00	104.50	108.50	108.50	55,431,430
2024-10-09	103.50	105.50	103.00	105.00	105.00	39,992,237
2024-10-08	101.00	102.00	100.50	102.00	102.00	16,090,389
2024-10-07	102.00	103.50	101.50	102.00	102.00	15,600,527
2024-10-04	102.00	103.50	100.00	100.00	100.00	19,827,515
2024-10-01	101.50	102.50	101.00	101.50	101.50	7,346,967
2024-09-30	103.50	103.50	101.00	101.00	101.00	11,814,264
2024-09-27	104.50	105.50	103.50	104.00	104.00	16,661,709
2024-09-26	105.50	106.00	103.00	103.50	103.50	19,561,146
2024-09-25	103.50	105.00	103.00	104.50	104.50	31,502,137
2024-09-24	101.50	102.50	100.50	102.50	102.50	13,258,170
2024-09-23	101.50	102.00	101.00	101.50	101.50	8,866,967
2024-09-20	103.50	104.00	101.00	101.00	101.00	30,025,419
2024-09-19	102.50	103.00	101.50	102.50	102.50	10,364,764
2024-09-18	102.50	103.50	101.00	101.50	101.50	18,360,796
2024-09-16	102.00	103.00	101.00	103.00	103.00	18,983,217
2024-09-13	100.00	101.50	99.100	101.00	101.00	20,295,472
2024-09-12	96.800	99.900	96.800	99.300	99.300	27,674,836
2024-09-11	95.000	95.700	94.500	94.500	94.500	8,228,176
2024-09-10	97.400	97.800	94.000	94.300	94.300	14,501,287
2024-09-09	95.900	96.800	94.700	96.800	96.800	21,460,827
2024-09-06	94.400	98.500	94.000	98.000	98.000	20,779,789
2024-09-05	95.000	95.900	93.700	94.000	94.000	14,854,584
2024-09-04	94.500	96.600	92.600	94.000	94.000	35,958,992
2024-09-03	100.00	101.00	98.500	99.100	99.100	28,538,306
2024-09-02	102.50	103.50	100.00	100.00	100.00	18,606,436
2024-08-30	102.00	102.50	101.00	101.50	101.50	20,709,637
2024-08-29	101.00	102.00	100.50	101.50	101.50	19,125,558
2024-08-28	102.00	103.50	101.00	103.50	103.50	18,784,418
2024-08-27	101.50	102.00	100.50	101.50	101.50	9,006,354
2024-08-26	103.00	104.00	101.50	101.50	101.50	17,147,528
2024-08-23	101.00	103.00	100.50	102.50	102.50	18,593,831
2024-08-22	102.50	102.50	101.00	101.50	101.50	10,778,787
2024-08-21	100.00	102.50	99.700	101.50	101.50	21,710,385
2024-08-20	102.50	103.50	101.00	101.00	101.00	22,479,956
2024-08-19	102.50	103.00	100.50	100.50	100.50	20,939,367
2024-08-16	103.50	104.00	102.00	102.50	102.50	22,312,781
2024-08-15	103.00	104.00	101.00	101.50	101.50	19,741,123
2024-08-14	105.00	105.50	101.50	103.50	103.50	42,762,703
2024-08-13	103.50	104.00	100.50	102.00	102.00	41,572,904
2024-08-12	98.000	102.50	98.000	102.50	102.50	43,960,016
2024-08-09	98.700	99.800	97.200	97.300	97.300	64,439,566
2024-08-08	95.000	95.800	92.800	94.800	94.800	56,874,565
2024-08-07	89.700	97.500	89.300	97.500	97.500	53,993,670
2024-08-06	89.400	90.800	83.200	88.700	88.700	48,444,714
2024-08-05	92.000	92.200	86.700	86.700	86.700	62,356,338
2024-08-02	97.600	98.300	95.500	96.300	96.300	33,246,479
2024-08-01	98.800	100.50	98.000	100.00	100.00	29,556,816

← NewerPage 9 of 21 · 1,219 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.