Canada markets closed

Wistron Corporation (3231.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
28.65+0.25 (+0.88%)
At close: 01:30PM CST
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 17, 202227.9027.9527.6527.8525.525,217,414
May 16, 202227.1527.8527.1527.6025.296,991,373
May 13, 202227.1527.2526.9527.1524.878,294,267
May 12, 202227.2027.3027.0027.0024.749,739,274
May 11, 202227.3027.4527.2027.3025.017,295,099
May 10, 202227.3027.5526.9027.4025.1019,224,642
May 09, 202228.1528.2027.5527.7025.3822,783,126
May 06, 202228.8029.0528.7029.0526.626,712,665
May 05, 202228.9529.1528.9029.1526.715,986,748
May 04, 202228.6528.8028.6528.8026.393,201,923
May 03, 202228.5028.6528.3028.6526.257,270,365
Apr 29, 202228.5028.6028.4028.5026.116,604,319
Apr 28, 202228.2528.5528.1028.4026.0211,046,744
Apr 27, 202228.6028.6528.2028.2525.8815,141,628
Apr 26, 202228.7028.9528.6028.8526.438,584,102
Apr 25, 202228.9528.9528.5028.6026.2018,722,607
Apr 22, 202229.2029.2529.0529.1026.667,545,782
Apr 21, 202229.4529.4529.2029.3026.844,376,979
Apr 20, 202229.3529.4029.1529.1526.717,769,034
Apr 19, 202229.3529.5529.2529.2526.805,569,416
Apr 18, 202229.2529.4029.1029.3526.895,557,625
Apr 15, 202229.4529.4529.2529.4026.944,563,856
Apr 14, 202229.5029.5529.4029.5027.033,783,753
Apr 13, 202229.3029.4029.1029.4026.946,156,842
Apr 12, 202229.0529.2029.0029.0026.577,040,437
Apr 11, 202229.3029.5029.0529.0526.628,647,769
Apr 08, 202229.3029.4029.0529.1526.718,846,732
Apr 07, 202229.7529.7529.2529.2526.8013,401,044
Apr 06, 202229.9030.0029.7529.8027.305,600,528
Apr 01, 202229.7529.9029.6529.9027.394,581,398
Mar 31, 202229.9530.1029.7529.7527.2612,187,902
Mar 30, 202229.9530.0029.8029.8527.359,174,666
Mar 29, 202229.9529.9529.7529.8027.305,324,092
Mar 28, 202229.8030.0029.6029.9527.446,429,369
Mar 25, 202229.7030.0029.7029.8527.357,972,158
Mar 24, 202229.7529.8029.5029.7027.2110,860,290
Mar 23, 202230.1030.2029.7029.8027.3013,587,714
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...