Wistron Information Technology & Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	80.851	81.739	80.752	81.542	69.197	200,569
2022-08-05	78.778	83.121	78.679	80.851	68.611	476,098
2022-08-04	76.211	76.902	76.014	76.211	64.674	59,765
2022-08-03	76.507	77.692	76.211	76.803	65.176	89,141
2022-08-02	76.902	76.902	76.112	76.606	65.009	84,076
2022-08-01	78.087	78.087	76.310	77.396	65.679	84,076
2022-07-29	77.001	77.889	76.902	77.100	65.428	89,141
2022-07-28	76.705	77.495	76.014	76.606	65.009	131,686
2022-07-27	75.027	75.915	75.027	75.718	64.255	24,311
2022-07-26	76.705	76.705	74.829	75.027	63.668	72,934
2022-07-25	75.027	77.001	75.027	76.014	64.506	223,867
2022-07-22	74.138	74.434	73.546	74.434	63.166	100,284
2022-07-21	72.559	74.138	72.559	74.138	62.914	60,778
2022-07-20	74.632	74.632	72.953	72.953	61.909	119,531
2022-07-19	72.756	74.533	72.756	73.546	62.412	164,102
2022-07-18	74.928	77.100	74.928	76.902	61.417	349,476
2022-07-15	74.829	75.323	74.533	74.829	59.761	154,985
2022-07-14	72.953	75.027	72.953	74.533	59.525	91,167
2022-07-13	73.052	73.743	72.657	72.953	58.263	145,868
2022-07-12	74.039	74.039	71.571	71.670	57.238	164,102
2022-07-11	75.224	76.606	74.237	74.237	59.288	111,427
2022-07-08	77.001	77.001	75.027	75.224	60.077	113,453
2022-07-07	71.868	73.250	71.571	73.151	58.421	58,752
2022-07-06	73.151	73.151	71.275	71.571	57.160	108,388
2022-07-05	74.928	75.027	71.473	73.151	58.421	87,115
2022-07-04	70.584	72.855	70.091	71.966	57.475	151,946
2022-07-01	74.039	74.335	71.078	71.374	57.002	228,932
2022-06-30	76.112	76.507	73.941	74.335	59.367	195,504
2022-06-29	77.100	77.100	76.014	76.507	61.102	122,570
2022-06-28	79.962	79.962	77.495	77.692	62.048	100,284
2022-06-27	78.284	79.469	77.593	79.469	63.467	302,879
2022-06-24	78.482	79.962	77.297	77.396	61.811	141,816
2022-06-23	77.100	77.889	75.619	77.889	62.205	167,140
2022-06-22	78.383	78.383	76.902	77.001	61.496	127,634
2022-06-21	78.284	78.975	77.593	78.383	62.599	155,998
2022-06-20	78.877	78.877	77.297	77.297	61.732	194,491
2022-06-17	79.469	80.061	78.482	79.568	63.546	213,737
2022-06-16	81.838	82.332	80.456	80.456	64.255	174,231
2022-06-15	82.134	82.332	81.048	81.641	65.201	75,973
2022-06-14	82.036	82.233	81.345	81.937	65.438	131,686
2022-06-13	83.813	83.813	82.529	82.825	66.147	104,336
2022-06-10	84.010	84.701	83.911	84.504	67.488	39,506
2022-06-09	84.898	85.195	84.504	84.898	67.803	115,479
2022-06-08	84.602	85.984	84.602	85.096	67.961	114,466
2022-06-07	84.602	84.701	84.207	84.602	67.566	32,415
2022-06-06	85.293	85.491	84.602	84.602	67.566	68,882
2022-06-02	84.109	85.491	84.010	84.602	67.566	67,869
2022-06-01	83.911	85.096	83.516	84.800	67.724	103,323
2022-05-31	84.898	85.491	83.615	83.911	67.015	240,075
2022-05-30	83.911	84.405	83.516	84.207	67.251	100,284
2022-05-27	83.023	83.319	82.628	82.825	66.147	101,297
2022-05-26	81.937	82.727	81.739	82.134	65.596	97,245
2022-05-25	81.048	81.739	80.752	81.641	65.201	37,480
2022-05-24	82.134	82.134	81.147	81.147	64.807	67,869
2022-05-23	82.529	82.529	81.542	81.739	65.280	80,025
2022-05-20	81.838	81.937	80.752	81.542	65.122	84,076
2022-05-19	80.752	81.542	80.456	81.542	65.122	65,843
2022-05-18	82.134	82.529	80.950	81.542	65.122	130,673
2022-05-17	80.950	81.937	80.950	81.838	65.359	111,427
2022-05-16	81.345	82.134	80.456	80.950	64.649	97,245

← NewerPage 18 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.