Wistron Corporation (3231.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 105.50 | 109.00 | 104.50 | 108.50 | 108.50 | 55,431,430 |
| Oct 09, 2024 | 103.50 | 105.50 | 103.00 | 105.00 | 105.00 | 39,992,237 |
| Oct 08, 2024 | 101.00 | 102.00 | 100.50 | 102.00 | 102.00 | 16,090,389 |
| Oct 07, 2024 | 102.00 | 103.50 | 101.50 | 102.00 | 102.00 | 15,600,527 |
| Oct 04, 2024 | 102.00 | 103.50 | 100.00 | 100.00 | 100.00 | 19,827,515 |
| Oct 01, 2024 | 101.50 | 102.50 | 101.00 | 101.50 | 101.50 | 7,346,967 |
| Sept 30, 2024 | 103.50 | 103.50 | 101.00 | 101.00 | 101.00 | 11,814,264 |
| Sept 27, 2024 | 104.50 | 105.50 | 103.50 | 104.00 | 104.00 | 16,661,709 |
| Sept 26, 2024 | 105.50 | 106.00 | 103.00 | 103.50 | 103.50 | 19,561,146 |
| Sept 25, 2024 | 103.50 | 105.00 | 103.00 | 104.50 | 104.50 | 31,502,137 |
| Sept 24, 2024 | 101.50 | 102.50 | 100.50 | 102.50 | 102.50 | 13,258,170 |
| Sept 23, 2024 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | 8,866,967 |
| Sept 20, 2024 | 103.50 | 104.00 | 101.00 | 101.00 | 101.00 | 30,025,419 |
| Sept 19, 2024 | 102.50 | 103.00 | 101.50 | 102.50 | 102.50 | 10,364,764 |
| Sept 18, 2024 | 102.50 | 103.50 | 101.00 | 101.50 | 101.50 | 18,360,796 |
| Sept 16, 2024 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 18,983,217 |
| Sept 13, 2024 | 100.00 | 101.50 | 99.10 | 101.00 | 101.00 | 20,295,472 |
| Sept 12, 2024 | 96.80 | 99.90 | 96.80 | 99.30 | 99.30 | 27,674,836 |
| Sept 11, 2024 | 95.00 | 95.70 | 94.50 | 94.50 | 94.50 | 8,228,176 |
| Sept 10, 2024 | 97.40 | 97.80 | 94.00 | 94.30 | 94.30 | 14,501,287 |
| Sept 09, 2024 | 95.90 | 96.80 | 94.70 | 96.80 | 96.80 | 21,460,827 |
| Sept 06, 2024 | 94.40 | 98.50 | 94.00 | 98.00 | 98.00 | 20,779,789 |
| Sept 05, 2024 | 95.00 | 95.90 | 93.70 | 94.00 | 94.00 | 14,854,584 |
| Sept 04, 2024 | 94.50 | 96.60 | 92.60 | 94.00 | 94.00 | 35,958,992 |
| Sept 03, 2024 | 100.00 | 101.00 | 98.50 | 99.10 | 99.10 | 28,538,306 |
| Sept 02, 2024 | 102.50 | 103.50 | 100.00 | 100.00 | 100.00 | 18,606,436 |
| Aug 30, 2024 | 102.00 | 102.50 | 101.00 | 101.50 | 101.50 | 20,709,637 |
| Aug 29, 2024 | 101.00 | 102.00 | 100.50 | 101.50 | 101.50 | 19,125,558 |
| Aug 28, 2024 | 102.00 | 103.50 | 101.00 | 103.50 | 103.50 | 18,784,418 |
| Aug 27, 2024 | 101.50 | 102.00 | 100.50 | 101.50 | 101.50 | 9,006,354 |
| Aug 26, 2024 | 103.00 | 104.00 | 101.50 | 101.50 | 101.50 | 17,147,528 |
| Aug 23, 2024 | 101.00 | 103.00 | 100.50 | 102.50 | 102.50 | 18,593,831 |
| Aug 22, 2024 | 102.50 | 102.50 | 101.00 | 101.50 | 101.50 | 10,778,787 |
| Aug 21, 2024 | 100.00 | 102.50 | 99.70 | 101.50 | 101.50 | 21,710,385 |
| Aug 20, 2024 | 102.50 | 103.50 | 101.00 | 101.00 | 101.00 | 22,479,956 |
| Aug 19, 2024 | 102.50 | 103.00 | 100.50 | 100.50 | 100.50 | 20,939,367 |
| Aug 16, 2024 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | 22,312,781 |
| Aug 15, 2024 | 103.00 | 104.00 | 101.00 | 101.50 | 101.50 | 19,741,123 |
| Aug 14, 2024 | 105.00 | 105.50 | 101.50 | 103.50 | 103.50 | 42,762,703 |
| Aug 13, 2024 | 103.50 | 104.00 | 100.50 | 102.00 | 102.00 | 41,572,904 |
| Aug 12, 2024 | 98.00 | 102.50 | 98.00 | 102.50 | 102.50 | 43,960,016 |
| Aug 09, 2024 | 98.70 | 99.80 | 97.20 | 97.30 | 97.30 | 64,439,566 |
| Aug 08, 2024 | 95.00 | 95.80 | 92.80 | 94.80 | 94.80 | 56,874,565 |
| Aug 07, 2024 | 89.70 | 97.50 | 89.30 | 97.50 | 97.50 | 53,993,670 |
| Aug 06, 2024 | 89.40 | 90.80 | 83.20 | 88.70 | 88.70 | 48,444,714 |
| Aug 05, 2024 | 92.00 | 92.20 | 86.70 | 86.70 | 86.70 | 62,356,338 |
| Aug 02, 2024 | 97.60 | 98.30 | 95.50 | 96.30 | 96.30 | 33,246,479 |
| Aug 01, 2024 | 98.80 | 100.50 | 98.00 | 100.00 | 100.00 | 29,556,816 |
| Jul 31, 2024 | 96.30 | 99.00 | 95.60 | 96.80 | 96.80 | 20,798,570 |
| Jul 30, 2024 | 94.70 | 97.50 | 93.70 | 97.00 | 97.00 | 24,236,858 |
| Jul 29, 2024 | 98.30 | 98.80 | 95.00 | 95.00 | 95.00 | 31,127,431 |
| Jul 26, 2024 | 97.20 | 98.40 | 96.20 | 97.00 | 97.00 | 42,239,366 |
| Jul 23, 2024 | 102.00 | 103.00 | 100.50 | 101.00 | 101.00 | 23,559,246 |
| Jul 22, 2024 | 105.50 | 106.00 | 99.60 | 100.50 | 100.50 | 56,593,757 |
| Jul 19, 2024 | 107.00 | 107.50 | 105.50 | 105.50 | 105.50 | 35,199,916 |
| Jul 18, 2024 | 107.00 | 108.50 | 106.50 | 107.00 | 107.00 | 41,381,493 |
| Jul 17, 2024 | 113.50 | 113.50 | 109.00 | 109.00 | 109.00 | 52,854,872 |
| Jul 16, 2024 | 107.00 | 114.00 | 106.50 | 113.50 | 113.50 | 101,773,894 |
| Jul 15, 2024 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | 16,490,689 |
| Jul 12, 2024 | 106.50 | 107.50 | 106.00 | 106.00 | 106.00 | 29,914,082 |
| Jul 11, 2024 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 24,067,487 |
| Jul 10, 2024 | 109.00 | 109.50 | 108.00 | 108.00 | 108.00 | 24,898,648 |
| Jul 09, 2024 | 112.50 | 113.00 | 108.50 | 108.50 | 108.50 | 45,328,277 |
| Jul 08, 2024 | 109.50 | 112.00 | 109.00 | 111.00 | 111.00 | 37,955,894 |
| Jul 05, 2024 | 109.50 | 110.00 | 108.50 | 109.00 | 109.00 | 14,726,275 |
| Jul 04, 2024 | 110.50 | 111.00 | 108.50 | 109.00 | 109.00 | 21,263,905 |
| Jul 03, 2024 | 108.00 | 109.50 | 107.00 | 109.50 | 109.50 | 24,666,228 |
| Jul 02, 2024 | 108.00 | 109.00 | 107.00 | 107.50 | 107.50 | 22,911,458 |
| Jul 01, 2024 | 106.50 | 107.50 | 106.00 | 107.50 | 107.50 | 18,735,666 |
| Jun 28, 2024 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | 18,840,203 |
| Jun 27, 2024 | 105.50 | 107.50 | 105.50 | 106.50 | 106.50 | 25,153,676 |
| Jun 26, 2024 | 108.00 | 109.00 | 105.50 | 107.00 | 107.00 | 32,697,320 |
| Jun 25, 2024 | 107.00 | 108.00 | 104.50 | 108.00 | 108.00 | 42,680,247 |
| Jun 25, 2024 | 2.599053 Dividend | |||||
| Jun 24, 2024 | 113.50 | 114.50 | 110.00 | 110.00 | 107.40 | 56,739,254 |
| Jun 21, 2024 | 111.50 | 114.00 | 110.00 | 113.00 | 110.33 | 59,821,049 |
| Jun 20, 2024 | 112.00 | 112.50 | 111.00 | 111.50 | 108.87 | 39,279,975 |
| Jun 19, 2024 | 107.50 | 112.00 | 107.50 | 111.00 | 108.38 | 96,130,591 |
| Jun 18, 2024 | 107.50 | 108.00 | 106.50 | 107.00 | 104.47 | 24,984,377 |
| Jun 17, 2024 | 108.50 | 108.50 | 106.00 | 106.50 | 103.98 | 26,488,749 |
| Jun 14, 2024 | 109.00 | 109.50 | 107.00 | 108.50 | 105.94 | 35,237,661 |
| Jun 13, 2024 | 107.00 | 109.00 | 107.00 | 108.50 | 105.94 | 37,659,962 |
| Jun 12, 2024 | 107.50 | 107.50 | 104.50 | 106.50 | 103.98 | 78,597,016 |
| Jun 11, 2024 | 109.50 | 110.00 | 107.00 | 107.50 | 104.96 | 54,778,863 |
| Jun 07, 2024 | 112.00 | 112.50 | 109.00 | 109.50 | 106.91 | 66,716,417 |
| Jun 06, 2024 | 113.50 | 114.00 | 111.50 | 112.00 | 109.35 | 35,414,254 |
| Jun 05, 2024 | 113.00 | 113.50 | 111.50 | 112.00 | 109.35 | 31,967,339 |
| Jun 04, 2024 | 114.00 | 114.50 | 112.00 | 112.50 | 109.84 | 31,961,394 |
| Jun 03, 2024 | 114.50 | 116.50 | 113.50 | 114.00 | 111.31 | 57,428,684 |
| May 31, 2024 | 114.50 | 115.50 | 112.00 | 112.00 | 109.35 | 69,845,270 |
| May 30, 2024 | 115.50 | 117.50 | 114.00 | 114.00 | 111.31 | 42,643,604 |
| May 29, 2024 | 119.50 | 120.00 | 116.00 | 116.00 | 113.26 | 58,587,461 |
| May 28, 2024 | 119.00 | 123.00 | 118.50 | 119.00 | 116.19 | 145,139,712 |
| May 27, 2024 | 116.50 | 117.00 | 115.00 | 116.50 | 113.75 | 54,191,916 |
| May 24, 2024 | 113.50 | 116.00 | 113.00 | 115.00 | 112.28 | 34,179,032 |
| May 23, 2024 | 116.00 | 116.50 | 113.50 | 114.00 | 111.31 | 45,554,239 |
| May 22, 2024 | 112.50 | 115.00 | 112.50 | 115.00 | 112.28 | 39,307,532 |
| May 21, 2024 | 111.50 | 113.50 | 111.50 | 112.50 | 109.84 | 31,508,124 |
| May 20, 2024 | 112.50 | 113.00 | 110.50 | 111.00 | 108.38 | 45,161,162 |
| May 17, 2024 | 112.00 | 113.50 | 111.50 | 112.00 | 109.35 | 36,894,989 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.