Canada markets closed

Wistron Corporation (3231.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
27.100.00 (0.00%)
At close: 01:30PM CST
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202227.1527.4027.0527.1027.108,611,059
Oct 04, 202227.0027.4026.8027.1027.1011,288,147
Oct 03, 202226.5026.7526.2026.7526.757,447,441
Sept 30, 202227.2027.2026.5526.5526.5510,914,852
Sept 29, 202226.9527.5026.8027.3527.3514,935,946
Sept 28, 202226.8527.0526.7026.8526.859,001,537
Sept 27, 202226.8527.0526.8026.8526.855,624,565
Sept 26, 202227.1527.1526.7026.9526.958,573,632
Sept 23, 202227.2027.4027.2027.2527.254,410,675
Sept 22, 202227.3027.5027.1527.2527.2515,367,008
Sept 21, 202227.8027.8027.3527.4027.4015,998,057
Sept 20, 202227.5527.8027.3027.8027.8020,760,233
Sept 19, 202227.3527.5527.0527.5527.5515,187,546
Sept 16, 202227.4027.4526.9527.3527.3522,306,588
Sept 15, 202227.2027.7027.2027.3527.3510,172,494
Sept 14, 202227.1027.6527.1027.4027.409,145,045
Sept 13, 202227.4527.7527.4027.6527.658,500,024
Sept 12, 202227.6027.7527.2027.4027.406,359,247
Sept 08, 202226.7527.3526.5027.2027.2011,698,262
Sept 07, 202226.9027.0526.6526.7526.756,724,220
Sept 06, 202227.4027.4026.8526.9526.958,544,616
Sept 05, 202227.3027.4526.9527.1527.159,477,485
Sept 02, 202227.3527.7027.3027.3027.305,504,500
Sept 01, 202227.5027.7527.3027.4527.456,724,795
Aug 31, 202227.6027.7527.5527.7027.706,316,766
Aug 30, 202227.3527.7027.3027.5027.5010,994,401
Aug 29, 202227.6027.6527.3027.3527.3510,497,116
Aug 26, 202228.0528.1527.9528.0528.056,310,375
Aug 25, 202227.9028.2027.8027.9527.954,122,567
Aug 24, 202228.1528.1527.8027.8527.856,395,596
Aug 23, 202228.0528.3027.9028.1528.157,021,667
Aug 22, 202228.1028.4028.1028.3528.354,423,000
Aug 19, 202228.3028.5028.1028.5028.506,449,209
Aug 18, 202228.2528.3528.0528.3528.355,007,836
Aug 17, 202228.2028.3528.0528.3528.356,594,937
Aug 16, 202227.9028.2027.8028.2028.209,300,390
Aug 15, 202228.6528.6527.8027.9027.9011,809,565
Aug 12, 202228.5028.6528.3528.6528.658,994,609
Aug 11, 202228.2028.4027.8528.4028.4014,343,499
Aug 10, 202228.0028.1527.8528.1528.158,395,052
Aug 09, 202227.6528.0027.5528.0028.0013,195,778
Aug 08, 202227.3527.7527.1527.6527.6511,276,497
Aug 05, 202227.0027.4026.7527.3527.3512,826,866
Aug 04, 202226.7026.8026.5526.7026.705,717,444
Aug 03, 202226.3026.8526.1026.8526.859,167,472
Aug 02, 202226.0526.4025.8026.4026.408,454,957
Aug 01, 202226.4526.4526.1026.3026.304,956,218
Jul 29, 202226.4526.5026.1526.5026.506,950,446
Jul 28, 202226.1026.3525.8526.3526.356,539,229
Jul 27, 202225.3526.0025.3526.0026.006,979,556
Jul 26, 202225.2025.4025.2025.4025.403,842,802
Jul 25, 202225.0525.3525.0025.2025.203,376,314
Jul 22, 202224.9525.2024.9525.1025.103,935,474
Jul 21, 202225.2525.3024.8025.1025.104,288,510
Jul 20, 202224.8525.2524.8524.9024.906,974,266
Jul 19, 202224.5024.7524.3524.6524.655,553,769
Jul 18, 202224.4024.6524.2024.5024.505,998,918
Jul 15, 202224.2524.4524.0024.4524.4510,423,483
Jul 14, 202224.0024.5023.9024.3024.305,579,575
Jul 13, 202224.3024.4523.9523.9523.958,261,203
Jul 12, 202224.2524.4023.8523.9523.9511,364,559
Jul 11, 202224.4524.8524.4024.4524.4510,804,240
Jul 08, 202224.0024.3023.9024.0524.059,810,792
Jul 07, 202223.4023.8023.1023.6023.6010,698,609
Jul 06, 202223.7023.9523.1523.4023.4034,971,520
Jul 06, 20222.200116 Dividend
Jul 05, 202226.4026.5525.9026.2524.0519,561,400
Jul 04, 202226.4026.7526.2526.3024.1012,504,770
Jul 01, 202226.7026.9026.1526.3524.1415,939,136
Jun 30, 202227.6027.6026.6026.7024.4619,975,223
Jun 29, 202228.1028.1027.5527.6525.3313,543,799
Jun 28, 202228.6028.6028.0528.3025.937,563,598
Jun 27, 202228.7528.7528.3028.4526.076,480,068
Jun 24, 202228.6028.7528.2528.7026.296,899,417
Jun 23, 202228.9028.9028.0528.1525.799,049,461
Jun 22, 202228.9028.9028.4028.5526.167,259,609
Jun 21, 202228.6028.9028.2528.7526.3411,363,056
Jun 20, 202228.4528.9027.8528.2025.8414,118,097
Jun 17, 202228.7028.9528.2028.9526.5216,143,404
Jun 16, 202229.0029.0028.7028.8526.4310,833,872
Jun 15, 202228.6528.9528.6528.9026.487,865,848
Jun 14, 202228.4528.8028.2528.8026.396,356,047
Jun 13, 202228.2528.6028.1028.4526.077,158,609
Jun 10, 202228.5028.9028.4528.8026.394,117,009
Jun 09, 202228.6528.9528.5528.7526.344,889,278
Jun 08, 202228.6028.7028.5528.6526.253,492,853
Jun 07, 202228.5528.7028.5028.5526.166,037,995
Jun 06, 202228.8028.8028.5528.5526.166,455,840
Jun 02, 202228.4528.8528.3028.8026.396,241,108
Jun 01, 202228.6528.8028.5028.6026.205,295,655
May 31, 202228.2028.6028.0028.4026.029,577,121
May 30, 202227.9528.3027.9028.2025.846,418,360
May 27, 202227.5027.9027.4527.6525.336,445,048
May 26, 202227.4527.6027.3027.3525.066,516,590
May 25, 202227.3527.5027.2027.2524.976,591,642
May 24, 202227.5027.6027.3027.3025.016,200,963
May 23, 202227.5527.8027.5027.6025.296,230,980
May 20, 202228.0028.0027.7027.8025.477,009,389
May 19, 202227.7528.1027.5028.0525.709,339,913
May 18, 202227.7528.1527.7527.8525.526,995,944
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...