Wistron Information Technology & Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	142.00	144.00	138.50	142.50	126.45	3,518,000
2023-08-02	152.00	154.00	139.50	142.00	126.00	4,650,000
2023-08-01	158.50	159.50	150.00	150.50	133.55	4,308,000
2023-07-31	173.50	173.50	154.50	157.00	139.31	9,320,000
2023-07-28	167.00	168.00	159.00	167.00	148.19	6,022,000
2023-07-27	172.00	175.00	163.00	166.00	147.30	10,687,000
2023-07-26	166.50	175.00	162.50	168.00	149.08	15,702,000
2023-07-25	160.00	169.50	158.00	162.00	143.75	17,733,000
2023-07-24	145.00	155.00	141.50	155.00	137.54	12,054,000
2023-07-21	135.00	145.00	132.00	141.00	125.12	20,317,000
2023-07-20	127.50	138.50	127.50	138.50	122.90	10,948,000
2023-07-19	127.00	130.00	125.50	126.00	111.81	1,999,000
2023-07-18	134.00	134.00	125.00	127.00	112.69	3,987,000
2023-07-17	127.50	128.00	125.00	127.50	113.14	2,134,000
2023-07-14	130.50	132.00	124.50	126.00	111.81	4,915,000
2023-07-13	124.50	132.00	123.00	126.50	112.25	9,439,000
2023-07-12	117.50	125.00	117.00	121.00	107.37	6,216,000
2023-07-11	113.50	118.00	112.00	116.50	103.38	2,411,000
2023-07-10	113.50	114.00	111.50	112.00	99.384	649,000
2023-07-07	112.50	116.00	111.00	113.00	100.27	1,595,000
2023-07-06	112.00	113.00	110.00	111.00	98.496	667,000
2023-07-05	112.00	113.50	110.50	113.00	100.27	739,000
2023-07-04	111.50	112.50	109.50	111.00	98.496	990,000
2023-07-03	113.03	115.01	113.03	114.51	97.178	1,355,361
2023-06-30	111.06	113.03	110.07	112.05	95.083	809,367
2023-06-29	109.58	111.55	109.58	109.58	92.989	344,411
2023-06-28	111.06	111.55	108.10	109.08	92.570	588,538
2023-06-27	110.57	112.05	109.58	110.57	93.827	360,619
2023-06-26	114.51	114.51	110.57	111.06	94.246	693,888
2023-06-21	111.06	115.50	110.57	114.51	97.178	839,756
2023-06-20	113.03	113.03	110.57	111.55	94.665	424,436
2023-06-19	112.05	113.03	109.08	113.03	95.921	987,651
2023-06-16	115.99	115.99	112.05	112.54	95.502	1,378,659
2023-06-15	114.51	116.98	113.03	115.50	98.016	829,627
2023-06-14	115.01	115.99	113.03	114.02	96.759	588,538
2023-06-13	115.50	115.99	114.51	115.01	97.597	438,618
2023-06-12	115.50	115.50	112.54	114.02	96.759	1,236,843
2023-06-09	116.49	116.49	113.53	115.01	97.597	1,180,116
2023-06-08	119.45	119.45	115.01	115.50	98.016	2,016,834
2023-06-07	119.94	120.93	118.46	119.45	101.37	1,742,318
2023-06-06	122.91	123.40	116.49	116.98	99.272	2,353,142
2023-06-05	120.93	122.91	120.44	122.91	104.30	2,287,299
2023-06-02	118.96	121.42	117.48	117.97	100.11	1,805,122
2023-06-01	117.97	118.96	116.49	117.97	100.11	641,213
2023-05-31	117.97	118.46	116.98	117.48	99.691	577,396
2023-05-30	119.45	119.45	115.99	116.98	99.272	834,691
2023-05-29	116.98	119.45	116.49	118.46	100.53	1,134,532
2023-05-26	120.44	121.92	115.50	115.50	98.016	2,428,102
2023-05-25	121.42	121.92	117.97	118.96	100.95	1,417,152
2023-05-24	119.94	121.42	118.96	119.94	101.79	1,615,696
2023-05-23	116.98	119.94	115.01	119.45	101.37	1,409,049
2023-05-22	115.01	116.98	114.02	115.99	98.434	588,538
2023-05-19	119.94	119.94	114.51	115.01	97.597	1,898,316
2023-05-18	118.46	122.41	117.97	118.96	100.95	2,296,415
2023-05-17	115.01	117.97	114.02	116.49	98.853	1,146,688
2023-05-16	115.50	116.49	114.02	114.02	96.759	976,508
2023-05-15	118.96	118.96	114.02	114.51	97.178	1,432,347
2023-05-12	115.99	119.45	115.99	119.45	101.37	1,382,711
2023-05-11	123.40	123.40	115.99	115.99	98.434	2,935,603
2023-05-10	119.45	123.40	119.45	121.92	103.46	1,401,958

← NewerPage 14 of 21 · 1,219 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.