Wistron Information Technology & Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	124.39	124.88	120.44	120.93	102.62	1,980,367
2023-05-08	124.88	127.35	123.40	123.89	105.14	1,760,551
2023-05-05	123.89	125.87	122.91	123.40	104.72	2,321,740
2023-05-04	130.80	134.26	121.92	123.89	105.14	9,287,973
2023-05-03	121.92	128.33	121.92	128.33	108.91	3,617,336
2023-05-02	122.91	125.37	119.94	123.40	104.72	3,309,391
2023-04-28	116.98	121.42	115.50	120.93	102.62	2,361,246
2023-04-27	115.50	116.49	112.05	115.01	97.597	1,415,126
2023-04-26	114.51	116.49	113.03	114.02	96.759	1,741,305
2023-04-25	115.50	116.98	111.55	113.03	95.921	1,662,293
2023-04-24	113.53	117.97	112.54	116.49	98.853	1,456,658
2023-04-21	117.48	118.96	111.55	113.03	95.921	3,391,442
2023-04-20	123.40	125.87	116.49	117.48	99.691	4,850,127
2023-04-19	124.88	129.32	122.91	124.39	105.56	5,408,276
2023-04-18	126.36	126.36	121.92	122.41	103.88	3,012,589
2023-04-17	119.94	128.33	119.45	124.39	105.56	7,352,177
2023-04-14	117.97	122.41	115.99	119.94	101.79	3,819,931
2023-04-13	117.48	118.96	115.01	117.48	99.691	1,425,256
2023-04-12	120.93	121.42	116.98	118.46	100.53	1,852,732
2023-04-11	122.91	123.89	118.96	120.44	102.20	3,472,480
2023-04-10	115.99	121.42	115.50	120.44	102.20	3,401,572
2023-04-07	115.99	117.97	115.01	115.01	97.597	1,226,713
2023-04-06	114.02	116.49	111.55	116.49	98.853	1,822,343
2023-03-31	117.97	120.44	115.01	115.50	98.016	4,801,504
2023-03-30	115.99	118.46	115.01	116.98	99.272	2,816,072
2023-03-29	116.49	116.98	114.02	114.51	97.178	1,558,969
2023-03-28	115.99	116.49	112.54	115.01	97.597	2,718,826
2023-03-27	119.94	121.42	115.01	115.01	97.597	3,243,548
2023-03-24	118.96	126.36	116.49	118.46	100.53	10,262,456
2023-03-23	115.50	116.49	112.05	115.50	98.016	3,524,142
2023-03-22	114.51	117.48	112.54	115.01	97.597	4,806,569
2023-03-21	115.01	117.48	111.55	113.53	96.340	6,862,910
2023-03-20	110.07	117.97	108.59	113.53	96.340	7,858,665
2023-03-17	105.14	112.05	103.66	110.07	93.408	4,554,338
2023-03-16	105.63	105.63	100.69	102.67	87.125	2,184,988
2023-03-15	108.59	108.59	105.14	106.12	90.057	1,188,220
2023-03-14	106.12	107.60	104.15	106.62	90.476	1,145,675
2023-03-13	105.63	109.08	103.16	107.60	91.314	2,392,648
2023-03-10	111.55	113.03	105.14	107.11	90.895	3,514,012
2023-03-09	116.98	117.48	110.57	111.55	94.665	3,377,260
2023-03-08	114.02	116.98	113.53	115.99	98.434	2,970,044
2023-03-07	110.57	117.97	109.08	115.50	98.016	4,949,399
2023-03-06	116.49	116.49	110.57	111.55	94.665	5,594,664
2023-03-03	104.64	112.54	103.66	112.54	95.502	4,687,038
2023-03-02	103.66	103.66	100.20	102.67	87.125	1,226,713
2023-03-01	105.14	109.08	102.67	102.67	87.125	4,718,440
2023-02-24	99.706	107.11	98.620	104.64	88.800	4,248,419
2023-02-23	97.633	101.19	97.337	98.324	83.439	2,246,779
2023-02-22	95.067	96.646	94.178	96.251	81.680	466,981
2023-02-21	97.140	97.436	95.955	95.955	81.428	381,891
2023-02-20	95.165	97.534	94.770	96.646	82.015	734,407
2023-02-17	95.560	96.350	94.474	94.672	80.339	672,615
2023-02-16	95.659	96.547	94.573	96.152	81.596	1,158,844
2023-02-15	100.69	102.17	94.079	94.178	79.920	5,029,424
2023-02-14	93.783	100.69	93.684	100.69	85.449	3,346,871
2023-02-13	89.242	91.907	88.354	91.809	77.910	394,047
2023-02-10	90.131	90.723	89.045	89.045	75.564	193,478
2023-02-09	90.822	90.822	89.834	90.131	76.486	133,712
2023-02-08	92.105	92.401	90.624	90.822	77.072	235,010
2023-02-07	88.748	90.525	88.748	90.328	76.653	157,011

← NewerPage 15 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.