Wistron Information Technology & Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	139.00	139.50	137.00	137.50	122.01	691,000
2024-01-24	139.00	140.00	137.50	138.00	122.45	1,159,000
2024-01-23	142.00	142.00	138.00	138.50	122.90	1,934,000
2024-01-22	143.50	145.00	140.00	142.50	126.45	4,222,000
2024-01-19	139.00	144.50	137.00	141.50	125.56	6,059,000
2024-01-18	137.50	138.00	134.00	136.50	121.12	1,274,000
2024-01-17	137.00	138.00	135.50	136.50	121.12	1,684,000
2024-01-16	133.50	138.00	132.50	135.50	120.24	2,453,000
2024-01-15	131.50	133.00	131.00	132.00	117.13	510,193
2024-01-12	133.00	133.00	130.00	130.50	115.80	652,000
2024-01-11	133.50	133.50	130.50	133.00	118.02	691,000
2024-01-10	134.50	136.50	132.00	132.00	117.13	1,095,000
2024-01-09	135.00	136.00	133.50	134.00	118.91	1,568,000
2024-01-08	131.50	132.50	130.00	131.50	116.69	374,000
2024-01-05	129.00	130.50	129.00	130.00	115.36	335,000
2024-01-04	131.00	132.50	128.50	128.50	114.03	812,000
2024-01-03	131.50	134.00	131.00	131.50	116.69	486,000
2024-01-02	132.50	133.50	131.00	133.00	118.02	463,000
2023-12-29	131.00	132.50	129.50	132.00	117.13	1,161,000
2023-12-28	136.00	136.50	129.00	130.50	115.80	2,997,000
2023-12-27	139.50	140.00	136.50	136.50	121.12	815,000
2023-12-26	137.00	138.50	136.50	138.50	122.90	645,000
2023-12-25	136.00	137.50	135.00	136.00	120.68	478,000
2023-12-22	137.00	139.00	135.00	136.00	120.68	1,090,000
2023-12-21	135.00	137.50	134.00	136.00	120.68	803,000
2023-12-20	139.00	140.00	137.00	137.50	122.01	1,269,000
2023-12-19	138.00	140.50	134.00	139.50	123.79	2,412,000
2023-12-18	134.00	137.50	133.50	137.00	121.57	774,000
2023-12-15	139.00	139.00	134.00	135.00	119.79	1,518,000
2023-12-14	139.00	140.50	137.50	138.00	122.45	1,545,000
2023-12-13	138.00	140.00	136.00	138.00	122.45	1,866,000
2023-12-12	138.00	139.00	136.00	139.00	123.34	1,892,000
2023-12-11	141.00	141.00	137.00	137.50	122.01	2,400,000
2023-12-08	144.50	146.50	140.50	142.50	126.45	5,768,000
2023-12-07	138.00	139.50	135.00	138.50	122.90	3,079,000
2023-12-06	139.50	141.50	133.50	135.50	120.24	7,473,000
2023-12-05	131.50	136.00	129.00	135.50	120.24	3,302,000
2023-12-04	128.50	135.00	127.50	132.50	117.57	4,134,000
2023-12-01	127.50	128.50	126.50	127.50	113.14	1,024,000
2023-11-30	127.00	128.00	124.50	127.00	112.69	895,000
2023-11-29	124.00	128.50	124.00	126.50	112.25	1,445,000
2023-11-28	124.50	124.50	122.50	123.50	109.59	822,000
2023-11-27	128.00	128.50	123.50	123.50	109.59	1,116,000
2023-11-24	125.50	129.00	125.50	127.50	113.14	1,595,000
2023-11-23	130.00	131.00	124.50	125.50	111.36	3,225,000
2023-11-22	122.50	129.50	122.00	129.00	114.47	3,242,000
2023-11-21	123.00	124.00	122.00	122.50	108.70	1,209,000
2023-11-20	121.00	122.50	119.50	121.50	107.81	711,000
2023-11-17	120.50	121.50	119.50	120.50	106.93	499,000
2023-11-16	121.00	121.50	119.00	120.00	106.48	531,000
2023-11-15	122.50	123.50	120.00	120.50	106.93	1,122,000
2023-11-14	121.50	122.50	118.00	120.50	106.93	1,234,000
2023-11-13	124.50	124.50	120.50	121.00	107.37	1,224,000
2023-11-10	122.00	123.00	120.00	121.00	107.37	956,000
2023-11-09	122.50	124.50	120.00	122.00	108.26	2,140,000
2023-11-08	121.50	123.50	119.00	121.50	107.81	3,164,000
2023-11-07	117.00	117.00	115.00	116.50	103.38	681,000
2023-11-06	115.00	116.50	113.50	115.50	102.49	759,000
2023-11-03	112.50	114.50	111.50	113.00	100.27	652,000
2023-11-02	110.00	112.00	110.00	111.50	98.940	517,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	5.1406 TWD
2025-07-10	3.9901 TWD
2024-07-09	4.9574 TWD
2023-07-04	5.0000 TWD
2022-07-19	4.5286 TWD
2021-08-12	4.9200 TWD
2020-07-15	3.1903 TWD
2019-08-06	1.8405 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.