Wistron Information Technology & Services historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 101.00 | 101.50 | 99.500 | 100.00 | 92.118 | 176,008 |
| 2025-04-30 | 102.00 | 102.50 | 99.500 | 99.500 | 91.658 | 274,002 |
| 2025-04-29 | 102.00 | 103.50 | 100.00 | 102.00 | 93.961 | 401,111 |
| 2025-04-28 | 103.00 | 103.00 | 99.700 | 101.00 | 93.039 | 510,475 |
| 2025-04-25 | 96.400 | 101.00 | 95.200 | 99.100 | 91.289 | 850,273 |
| 2025-04-24 | 93.000 | 95.000 | 92.900 | 93.800 | 86.407 | 269,001 |
| 2025-04-23 | 91.600 | 93.500 | 91.200 | 92.600 | 85.301 | 184,001 |
| 2025-04-22 | 90.000 | 90.500 | 88.800 | 89.200 | 82.169 | 154,110 |
| 2025-04-21 | 93.400 | 94.100 | 90.300 | 90.300 | 83.183 | 175,260 |
| 2025-04-18 | 93.300 | 94.000 | 92.800 | 93.300 | 85.946 | 105,002 |
| 2025-04-17 | 91.700 | 95.500 | 90.500 | 93.300 | 85.946 | 297,003 |
| 2025-04-16 | 93.300 | 94.700 | 92.600 | 92.600 | 85.301 | 144,074 |
| 2025-04-15 | 89.000 | 93.500 | 89.000 | 93.400 | 86.038 | 295,042 |
| 2025-04-14 | 89.400 | 91.200 | 87.900 | 88.400 | 81.432 | 350,036 |
| 2025-04-11 | 82.200 | 89.200 | 81.600 | 87.200 | 80.327 | 696,006 |
| 2025-04-10 | 86.300 | 86.300 | 84.800 | 86.300 | 79.498 | 254,050 |
| 2025-04-09 | 82.800 | 85.200 | 77.100 | 78.500 | 72.313 | 876,262 |
| 2025-04-08 | 80.600 | 84.000 | 80.500 | 83.000 | 76.458 | 1,170,954 |
| 2025-04-07 | 89.400 | 89.400 | 89.400 | 89.400 | 82.354 | 58,077 |
| 2025-04-02 | 99.900 | 99.900 | 98.000 | 99.300 | 91.473 | 95,017 |
| 2025-04-01 | 95.800 | 99.500 | 95.800 | 99.000 | 91.197 | 229,541 |
| 2025-03-31 | 99.100 | 99.200 | 94.800 | 95.500 | 87.973 | 683,097 |
| 2025-03-28 | 105.00 | 105.00 | 101.00 | 102.00 | 93.961 | 360,398 |
| 2025-03-27 | 106.00 | 106.50 | 105.00 | 105.50 | 97.185 | 169,043 |
| 2025-03-26 | 108.00 | 109.50 | 107.00 | 107.00 | 98.566 | 274,028 |
| 2025-03-25 | 107.50 | 108.50 | 106.50 | 106.50 | 98.106 | 286,031 |
| 2025-03-24 | 109.00 | 109.00 | 106.00 | 106.50 | 98.106 | 183,017 |
| 2025-03-21 | 107.50 | 109.00 | 107.50 | 108.50 | 99.948 | 208,218 |
| 2025-03-20 | 107.50 | 108.50 | 107.50 | 107.50 | 99.027 | 199,254 |
| 2025-03-19 | 107.50 | 107.50 | 106.00 | 107.50 | 99.027 | 155,041 |
| 2025-03-18 | 107.50 | 107.50 | 106.50 | 107.00 | 98.566 | 92,014 |
| 2025-03-17 | 106.00 | 107.00 | 105.50 | 106.00 | 97.645 | 143,100 |
| 2025-03-14 | 104.00 | 106.00 | 103.50 | 106.00 | 97.645 | 236,050 |
| 2025-03-13 | 106.50 | 107.00 | 104.00 | 104.00 | 95.803 | 280,083 |
| 2025-03-12 | 106.00 | 107.50 | 105.50 | 105.50 | 97.185 | 379,685 |
| 2025-03-11 | 106.00 | 106.00 | 103.00 | 105.00 | 96.724 | 482,007 |
| 2025-03-10 | 109.50 | 111.00 | 107.50 | 107.50 | 99.027 | 350,055 |
| 2025-03-07 | 109.00 | 111.00 | 108.00 | 108.50 | 99.948 | 531,666 |
| 2025-03-06 | 112.00 | 112.00 | 109.00 | 109.00 | 100.41 | 270,553 |
| 2025-03-05 | 110.00 | 111.50 | 108.50 | 110.00 | 101.33 | 328,589 |
| 2025-03-04 | 108.00 | 110.50 | 107.00 | 109.50 | 100.87 | 301,011 |
| 2025-03-03 | 110.00 | 111.50 | 108.00 | 108.00 | 99.488 | 648,383 |
| 2025-02-27 | 116.00 | 116.00 | 111.50 | 111.50 | 102.71 | 652,701 |
| 2025-02-26 | 114.00 | 116.00 | 114.00 | 115.00 | 105.94 | 295,352 |
| 2025-02-25 | 117.00 | 117.00 | 114.50 | 115.00 | 105.94 | 357,015 |
| 2025-02-24 | 116.50 | 117.50 | 116.00 | 117.00 | 107.78 | 333,041 |
| 2025-02-21 | 119.50 | 120.50 | 115.50 | 116.50 | 107.32 | 1,099,216 |
| 2025-02-20 | 121.50 | 121.50 | 118.50 | 119.00 | 109.62 | 563,128 |
| 2025-02-19 | 117.50 | 120.50 | 116.50 | 120.00 | 110.54 | 940,480 |
| 2025-02-18 | 119.50 | 119.50 | 116.50 | 117.00 | 107.78 | 796,021 |
| 2025-02-17 | 119.50 | 119.50 | 117.50 | 118.50 | 109.16 | 630,154 |
| 2025-02-14 | 118.00 | 121.50 | 118.00 | 118.50 | 109.16 | 1,795,509 |
| 2025-02-13 | 116.00 | 119.00 | 116.00 | 116.50 | 107.32 | 1,280,026 |
| 2025-02-12 | 114.50 | 116.50 | 114.00 | 115.50 | 106.40 | 619,111 |
| 2025-02-11 | 117.00 | 117.00 | 113.50 | 114.00 | 105.01 | 829,067 |
| 2025-02-10 | 118.00 | 118.00 | 114.00 | 115.50 | 106.40 | 933,030 |
| 2025-02-07 | 115.50 | 121.50 | 115.00 | 118.00 | 108.70 | 3,603,040 |
| 2025-02-06 | 115.50 | 116.50 | 113.50 | 114.50 | 105.48 | 967,537 |
| 2025-02-05 | 116.50 | 117.50 | 110.50 | 116.50 | 107.32 | 2,658,797 |
| 2025-02-04 | 107.00 | 117.00 | 106.50 | 116.00 | 106.86 | 3,359,643 |
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.