Wistron Information Technology & Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	77.889	79.765	77.692	79.568	67.522	154,985
2022-11-01	75.915	77.889	75.816	77.889	66.098	88,128
2022-10-31	77.396	77.396	75.619	75.915	64.422	55,713
2022-10-28	75.915	75.915	74.928	75.027	63.668	38,493
2022-10-27	76.211	76.211	75.816	76.211	64.674	27,350
2022-10-26	75.421	75.421	74.039	75.224	63.836	63,817
2022-10-25	77.001	77.001	75.224	75.421	64.003	83,064
2022-10-24	78.580	78.580	76.803	77.791	66.014	100,284
2022-10-21	77.198	77.791	76.211	76.211	64.674	35,454
2022-10-20	75.915	77.889	75.520	77.791	66.014	71,921
2022-10-19	77.198	77.692	77.100	77.297	65.595	29,376
2022-10-18	78.975	79.173	76.211	77.100	65.428	76,986
2022-10-17	76.507	77.495	76.112	76.606	65.009	53,687
2022-10-14	76.705	78.186	76.705	77.791	66.014	66,856
2022-10-13	77.692	77.692	74.928	75.027	63.668	151,946
2022-10-12	77.396	78.580	77.198	78.482	66.600	59,765
2022-10-11	81.048	81.048	77.593	77.791	66.014	159,037
2022-10-07	80.752	81.345	80.259	81.048	68.778	60,778
2022-10-06	80.654	81.739	80.654	81.048	68.778	20,259
2022-10-05	81.443	82.134	80.654	80.654	68.443	82,051
2022-10-04	80.061	80.752	79.864	80.654	68.443	46,596
2022-10-03	78.679	79.271	78.482	79.271	67.271	32,415
2022-09-30	77.692	79.173	77.297	78.877	66.935	110,414
2022-09-29	78.679	79.271	77.988	78.383	66.517	129,660
2022-09-28	79.962	80.357	77.297	77.297	65.595	164,102
2022-09-27	77.988	80.259	77.988	79.962	67.857	65,843
2022-09-26	82.924	82.924	78.679	78.975	67.019	237,036
2022-09-23	84.800	85.293	82.924	82.924	70.370	95,219
2022-09-22	84.109	84.898	83.220	84.504	71.711	98,258
2022-09-21	87.366	87.959	84.306	84.602	71.794	209,685
2022-09-20	86.379	87.564	85.787	87.169	73.972	148,907
2022-09-19	86.182	86.577	85.688	85.787	72.800	105,349
2022-09-16	87.169	87.169	86.083	86.083	73.051	89,141
2022-09-15	87.366	89.045	86.972	87.169	73.972	350,489
2022-09-14	85.688	87.465	85.491	87.070	73.889	68,882
2022-09-13	86.577	88.255	86.577	87.564	74.308	229,945
2022-09-12	87.564	87.663	86.577	86.577	73.470	173,218
2022-09-08	86.774	88.354	86.083	86.675	73.554	375,813
2022-09-07	84.602	84.602	82.924	83.319	70.705	53,687
2022-09-06	86.182	86.182	84.010	84.010	71.292	164,102
2022-09-05	87.959	87.959	85.886	86.182	73.135	128,647
2022-09-02	86.281	88.354	86.281	87.959	74.643	204,621
2022-09-01	87.366	87.465	85.688	86.083	73.051	180,309
2022-08-31	87.959	89.045	86.972	87.366	74.140	271,477
2022-08-30	82.924	89.637	82.924	87.959	74.643	897,496
2022-08-29	81.443	82.924	81.147	82.924	70.370	77,999
2022-08-26	82.727	83.220	80.950	83.220	70.622	357,580
2022-08-25	82.233	82.727	81.246	82.529	70.035	140,803
2022-08-24	81.739	82.825	81.443	81.443	69.114	109,401
2022-08-23	82.727	82.727	81.641	81.739	69.365	87,115
2022-08-22	82.727	82.727	82.430	82.430	69.951	22,285
2022-08-19	82.430	83.615	81.443	83.220	70.622	260,334
2022-08-18	81.641	82.825	81.641	82.332	69.868	109,401
2022-08-17	82.924	82.924	82.134	82.825	70.286	107,375
2022-08-16	83.418	83.418	82.529	82.727	70.203	113,453
2022-08-15	81.937	83.615	81.147	82.825	70.286	237,036
2022-08-12	82.825	82.825	81.147	81.147	68.862	110,414
2022-08-11	83.911	84.207	81.937	81.937	69.532	191,452
2022-08-10	82.529	83.023	81.838	82.233	69.784	111,427
2022-08-09	82.134	84.207	81.838	82.529	70.035	519,656

← NewerPage 17 of 21 · 1,220 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.