Wistron Information Technology & Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	80.061	81.443	79.962	80.752	64.492	113,453
2022-05-12	82.924	82.924	79.469	79.469	63.467	284,646
2022-05-11	82.036	83.418	82.036	82.430	65.832	179,296
2022-05-10	81.147	84.306	81.048	83.418	66.620	219,815
2022-05-09	86.577	86.577	83.121	83.418	66.620	293,762
2022-05-06	84.701	87.070	84.701	86.675	69.222	260,334
2022-05-05	87.761	89.933	87.761	89.736	71.666	148,907
2022-05-04	86.478	87.959	86.478	87.268	69.695	104,336
2022-05-03	85.787	86.675	85.688	86.478	69.064	72,934
2022-04-29	87.564	87.564	86.083	86.281	68.907	121,557
2022-04-28	85.392	85.589	84.306	85.096	67.961	94,206
2022-04-27	84.504	85.096	83.319	84.602	67.566	424,436
2022-04-26	87.663	87.663	85.984	87.366	69.774	188,413
2022-04-25	87.959	88.748	87.070	87.366	69.774	289,711
2022-04-22	90.328	90.822	89.538	89.834	71.745	166,128
2022-04-21	92.401	92.401	90.624	91.019	72.691	107,375
2022-04-20	92.796	92.796	91.216	91.710	73.243	178,283
2022-04-19	92.302	92.697	90.328	91.216	72.849	244,127
2022-04-18	92.796	93.191	91.118	91.315	72.928	361,632
2022-04-15	93.290	94.968	92.796	92.796	74.110	351,502
2022-04-14	95.955	96.547	94.277	94.770	75.687	276,542
2022-04-13	94.375	95.955	93.981	95.560	76.318	446,722
2022-04-12	98.423	99.706	94.474	95.461	76.239	1,422,217
2022-04-11	96.843	98.423	95.067	97.238	77.658	1,323,959
2022-04-08	93.882	97.436	93.388	94.672	75.608	1,269,258
2022-04-07	93.092	93.191	90.131	90.131	71.982	285,659
2022-04-06	93.981	94.375	92.302	93.388	74.583	185,374
2022-04-01	94.869	95.758	93.684	94.178	75.214	430,514
2022-03-31	92.599	96.745	92.302	94.968	75.845	1,365,491
2022-03-30	92.697	92.993	91.710	92.006	73.480	202,595
2022-03-29	94.375	94.375	91.414	91.907	73.401	392,021
2022-03-28	89.341	93.290	88.650	92.993	74.268	883,314
2022-03-25	89.242	89.538	88.650	89.538	71.509	79,012
2022-03-24	88.847	89.143	88.551	88.748	70.878	93,193
2022-03-23	90.427	90.525	89.341	89.341	71.351	109,401
2022-03-22	88.847	90.229	88.551	89.834	71.745	195,504
2022-03-21	89.045	90.822	88.847	88.946	71.035	306,931
2022-03-18	86.577	90.229	85.886	89.341	71.351	973,469
2022-03-17	85.886	86.675	85.195	85.293	68.118	180,309
2022-03-16	85.293	85.392	84.010	84.306	67.330	158,024
2022-03-15	85.491	85.491	83.813	84.504	67.488	185,374
2022-03-14	86.478	87.465	85.491	85.491	68.276	122,570
2022-03-11	86.972	87.465	86.478	86.478	69.064	82,051
2022-03-10	86.873	88.354	86.873	87.465	69.853	282,620
2022-03-09	85.392	85.491	84.306	85.392	68.197	93,193
2022-03-08	84.010	85.392	83.418	83.714	66.857	187,400
2022-03-07	85.886	85.984	84.109	85.392	68.197	213,737
2022-03-04	86.478	86.972	86.379	86.774	69.301	82,051
2022-03-03	87.860	87.959	86.972	87.465	69.853	222,854
2022-03-02	86.379	87.366	86.083	87.070	69.537	109,401
2022-03-01	85.491	87.465	85.491	86.972	69.459	176,257
2022-02-25	85.787	85.787	84.405	84.602	67.566	208,672
2022-02-24	86.182	86.182	84.109	84.504	67.488	214,750
2022-02-23	86.675	86.774	86.083	86.182	68.828	26,337
2022-02-22	87.070	87.070	84.997	85.886	68.591	204,621
2022-02-21	86.873	88.847	86.873	87.564	69.932	185,374
2022-02-18	86.083	88.057	85.589	87.564	69.932	242,101
2022-02-17	86.972	87.663	86.281	86.577	69.143	192,465
2022-02-16	87.366	88.057	87.070	87.268	69.695	170,179
2022-02-15	87.959	88.946	87.268	87.268	69.695	303,892

← NewerPage 19 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.