Wistron Information Technology & Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	87.366	89.637	87.169	88.946	71.035	665,525
2022-02-11	87.761	89.143	87.366	88.255	70.484	344,411
2022-02-10	86.083	89.242	86.083	88.650	70.799	838,743
2022-02-09	85.293	86.379	85.195	85.984	68.670	121,557
2022-02-08	83.516	84.997	83.516	84.800	67.724	48,622
2022-02-07	83.220	83.813	82.529	83.813	66.936	58,752
2022-01-26	82.332	82.924	82.036	82.134	65.596	115,479
2022-01-25	82.825	83.418	82.332	82.332	65.753	158,024
2022-01-24	82.430	83.615	82.430	83.220	66.463	134,725
2022-01-21	84.207	84.207	83.516	83.516	66.699	160,050
2022-01-20	84.207	85.688	84.109	84.405	67.409	134,725
2022-01-19	84.800	84.898	84.010	84.504	67.488	231,971
2022-01-18	85.293	86.182	84.997	85.195	68.039	88,128
2022-01-17	84.997	85.886	84.997	85.293	68.118	68,882
2022-01-14	86.083	86.083	84.898	85.293	68.118	103,323
2022-01-13	86.281	86.675	85.984	86.083	68.749	86,102
2022-01-12	87.663	87.663	85.392	85.688	68.434	341,372
2022-01-11	87.663	88.650	87.070	87.268	69.695	414,307
2022-01-10	88.255	88.354	87.169	87.564	69.932	298,827
2022-01-07	87.366	87.564	85.096	85.886	68.591	334,281
2022-01-06	90.032	90.032	87.366	87.465	69.853	301,866
2022-01-05	87.663	89.341	87.663	88.255	70.484	444,696
2022-01-04	88.156	88.748	86.873	87.465	69.853	235,010
2022-01-03	87.169	87.564	86.873	87.564	69.932	176,257
2021-12-30	87.366	87.366	86.774	86.972	69.459	138,777
2021-12-29	85.886	88.354	85.293	87.169	69.616	368,723
2021-12-28	85.096	85.886	84.602	85.293	68.118	153,972
2021-12-27	85.096	85.688	84.602	84.800	67.724	124,596
2021-12-24	84.504	84.602	84.207	84.405	67.409	52,674
2021-12-23	84.701	84.997	84.109	84.207	67.251	90,154
2021-12-22	83.911	85.293	83.911	84.701	67.645	165,115
2021-12-21	83.121	84.306	83.023	84.109	67.172	69,895
2021-12-20	83.121	83.911	83.121	83.319	66.542	133,712
2021-12-17	83.023	83.813	83.023	83.615	66.778	74,960
2021-12-16	84.010	84.109	83.220	83.714	66.857	212,724
2021-12-15	83.220	83.319	82.924	83.121	66.384	143,842
2021-12-14	84.602	84.602	83.023	83.023	66.305	314,022
2021-12-13	85.688	85.688	84.800	84.800	67.724	213,737
2021-12-10	85.589	86.281	85.293	85.589	68.355	175,244
2021-12-09	87.366	87.366	85.392	85.589	68.355	413,294
2021-12-08	86.379	91.118	86.379	86.972	69.459	1,516,424
2021-12-07	83.813	83.911	82.825	83.615	66.778	138,777
2021-12-06	83.516	83.615	82.825	82.825	66.147	269,451
2021-12-03	84.207	84.207	83.418	83.516	66.699	48,622
2021-12-02	84.405	84.405	83.220	83.319	66.542	127,634
2021-12-01	83.220	84.306	83.220	84.207	67.251	84,076
2021-11-30	82.924	83.813	82.924	83.220	66.463	144,855
2021-11-29	82.924	83.220	81.443	82.825	66.147	160,050
2021-11-26	85.589	85.589	83.714	83.714	66.857	154,985
2021-11-25	85.392	85.589	85.096	85.195	68.039	67,869
2021-11-24	85.589	86.182	84.898	85.096	67.961	190,439
2021-11-23	86.774	86.774	85.392	85.589	68.355	100,284
2021-11-22	86.379	87.268	85.886	86.281	68.907	117,505
2021-11-19	87.169	87.564	85.984	85.984	68.670	171,192
2021-11-18	87.070	87.268	86.379	86.675	69.222	153,972
2021-11-17	86.873	87.169	86.379	86.774	69.301	117,505
2021-11-16	87.070	87.564	86.478	86.675	69.222	220,828
2021-11-15	85.984	86.675	85.886	86.281	68.907	165,115
2021-11-12	85.984	86.577	84.898	85.589	68.355	113,453
2021-11-11	87.268	87.366	85.392	85.392	68.197	266,412

← NewerPage 20 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.