Wistron Corporation (3231.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in TWD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 31.40 | 31.40 | 30.90 | 31.25 | 31.25 | 23,990,272 |
| Jan. 20, 2022 | 31.00 | 31.50 | 30.90 | 31.50 | 31.50 | 39,671,771 |
| Jan. 19, 2022 | 30.20 | 31.40 | 30.05 | 30.95 | 30.95 | 68,878,109 |
| Jan. 18, 2022 | 30.15 | 30.30 | 29.90 | 30.00 | 30.00 | 12,228,425 |
| Jan. 17, 2022 | 29.90 | 30.20 | 29.85 | 30.15 | 30.15 | 15,433,954 |
| Jan. 14, 2022 | 29.90 | 29.90 | 29.60 | 29.85 | 29.85 | 10,552,198 |
| Jan. 13, 2022 | 29.80 | 30.10 | 29.45 | 30.00 | 30.00 | 19,095,790 |
| Jan. 12, 2022 | 29.45 | 29.80 | 29.40 | 29.75 | 29.75 | 20,982,244 |
| Jan. 11, 2022 | 29.25 | 29.35 | 29.10 | 29.35 | 29.35 | 17,373,676 |
| Jan. 10, 2022 | 29.25 | 29.45 | 29.05 | 29.10 | 29.10 | 9,950,059 |
| Jan. 07, 2022 | 29.00 | 29.25 | 28.95 | 29.05 | 29.05 | 7,017,867 |
| Jan. 06, 2022 | 29.05 | 29.10 | 28.90 | 28.95 | 28.95 | 7,990,416 |
| Jan. 05, 2022 | 29.05 | 29.20 | 29.05 | 29.05 | 29.05 | 6,319,697 |
| Jan. 04, 2022 | 29.05 | 29.15 | 29.00 | 29.10 | 29.10 | 4,729,627 |
| Jan. 03, 2022 | 29.20 | 29.45 | 29.00 | 29.00 | 29.00 | 5,518,908 |
| Dec. 30, 2021 | 29.25 | 29.25 | 29.15 | 29.15 | 29.15 | 5,830,151 |
| Dec. 29, 2021 | 29.25 | 29.30 | 29.15 | 29.25 | 29.25 | 4,262,872 |
| Dec. 28, 2021 | 29.20 | 29.20 | 29.05 | 29.20 | 29.20 | 7,262,702 |
| Dec. 27, 2021 | 29.15 | 29.20 | 29.05 | 29.20 | 29.20 | 3,856,301 |
| Dec. 24, 2021 | 29.15 | 29.20 | 29.00 | 29.10 | 29.10 | 6,071,665 |
| Dec. 23, 2021 | 29.10 | 29.15 | 28.95 | 28.95 | 28.95 | 7,918,668 |
| Dec. 22, 2021 | 29.10 | 29.20 | 28.90 | 28.95 | 28.95 | 7,422,115 |
| Dec. 21, 2021 | 28.90 | 29.20 | 28.90 | 28.95 | 28.95 | 11,109,619 |
| Dec. 20, 2021 | 28.85 | 29.00 | 28.70 | 28.90 | 28.90 | 10,456,930 |
| Dec. 17, 2021 | 29.05 | 29.15 | 28.80 | 28.85 | 28.85 | 10,520,627 |
| Dec. 16, 2021 | 29.00 | 29.10 | 28.80 | 29.05 | 29.05 | 6,942,296 |
| Dec. 15, 2021 | 29.00 | 29.00 | 28.85 | 29.00 | 29.00 | 5,225,907 |
| Dec. 14, 2021 | 29.00 | 29.10 | 28.90 | 29.00 | 29.00 | 5,234,514 |
| Dec. 13, 2021 | 29.30 | 29.55 | 28.95 | 29.00 | 29.00 | 11,038,455 |
| Dec. 10, 2021 | 29.15 | 29.35 | 29.05 | 29.25 | 29.25 | 6,111,964 |
| Dec. 09, 2021 | 29.25 | 29.40 | 28.95 | 29.15 | 29.15 | 8,814,043 |
| Dec. 08, 2021 | 29.40 | 29.40 | 29.05 | 29.20 | 29.20 | 6,095,855 |
| Dec. 07, 2021 | 29.30 | 29.35 | 29.10 | 29.35 | 29.35 | 8,104,759 |
| Dec. 06, 2021 | 29.05 | 29.35 | 28.80 | 29.30 | 29.30 | 6,769,507 |
| Dec. 03, 2021 | 29.10 | 29.35 | 28.90 | 29.15 | 29.15 | 6,994,767 |
| Dec. 02, 2021 | 29.10 | 29.35 | 29.05 | 29.15 | 29.15 | 5,229,515 |
| Dec. 01, 2021 | 28.95 | 29.35 | 28.85 | 29.30 | 29.30 | 12,602,494 |
| Nov. 30, 2021 | 29.40 | 29.90 | 28.60 | 28.60 | 28.60 | 34,364,053 |
| Nov. 29, 2021 | 28.85 | 29.40 | 28.65 | 29.30 | 29.30 | 8,961,363 |
| Nov. 26, 2021 | 29.65 | 29.70 | 29.10 | 29.15 | 29.15 | 6,568,799 |
| Nov. 25, 2021 | 29.40 | 29.70 | 29.30 | 29.65 | 29.65 | 8,388,642 |
| Nov. 24, 2021 | 29.05 | 29.40 | 29.00 | 29.35 | 29.35 | 5,389,168 |
| Nov. 23, 2021 | 29.40 | 29.40 | 29.00 | 29.10 | 29.10 | 5,133,314 |
| Nov. 22, 2021 | 29.20 | 29.45 | 29.10 | 29.40 | 29.40 | 7,509,746 |
| Nov. 19, 2021 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 9,689,533 |
| Nov. 18, 2021 | 28.80 | 28.95 | 28.70 | 28.80 | 28.80 | 6,071,671 |
| Nov. 17, 2021 | 29.15 | 29.15 | 28.80 | 28.80 | 28.80 | 6,001,892 |
| Nov. 16, 2021 | 28.75 | 29.05 | 28.65 | 29.05 | 29.05 | 8,090,862 |
| Nov. 15, 2021 | 28.70 | 28.90 | 28.70 | 28.75 | 28.75 | 4,860,962 |
| Nov. 12, 2021 | 28.65 | 28.80 | 28.55 | 28.80 | 28.80 | 3,697,570 |
| Nov. 11, 2021 | 28.85 | 28.85 | 28.50 | 28.65 | 28.65 | 4,509,727 |
| Nov. 10, 2021 | 28.85 | 28.95 | 28.50 | 28.95 | 28.95 | 6,254,453 |
| Nov. 09, 2021 | 28.55 | 28.85 | 28.45 | 28.85 | 28.85 | 9,715,527 |
| Nov. 08, 2021 | 29.20 | 29.20 | 28.25 | 28.45 | 28.45 | 21,791,981 |
| Nov. 05, 2021 | 29.80 | 29.80 | 29.25 | 29.55 | 29.55 | 10,657,335 |
| Nov. 04, 2021 | 29.35 | 30.05 | 29.25 | 29.80 | 29.80 | 21,809,688 |
| Nov. 03, 2021 | 29.20 | 29.30 | 29.10 | 29.30 | 29.30 | 6,579,586 |
| Nov. 02, 2021 | 29.20 | 29.30 | 29.05 | 29.20 | 29.20 | 5,486,329 |
| Nov. 01, 2021 | 29.20 | 29.30 | 28.80 | 29.10 | 29.10 | 6,471,529 |
| Oct. 29, 2021 | 29.40 | 29.45 | 29.05 | 29.20 | 29.20 | 6,910,663 |
| Oct. 28, 2021 | 29.35 | 29.40 | 29.20 | 29.35 | 29.35 | 4,383,390 |
| Oct. 27, 2021 | 29.25 | 29.35 | 29.10 | 29.35 | 29.35 | 4,920,615 |
| Oct. 26, 2021 | 29.25 | 29.30 | 29.05 | 29.30 | 29.30 | 5,706,678 |
| Oct. 25, 2021 | 29.25 | 29.30 | 29.10 | 29.20 | 29.20 | 4,801,592 |
| Oct. 22, 2021 | 29.30 | 29.35 | 29.00 | 29.25 | 29.25 | 10,062,515 |
| Oct. 21, 2021 | 29.00 | 29.30 | 28.95 | 29.10 | 29.10 | 17,777,166 |
| Oct. 20, 2021 | 28.60 | 28.90 | 28.45 | 28.90 | 28.90 | 12,055,370 |
| Oct. 19, 2021 | 28.40 | 28.50 | 28.25 | 28.50 | 28.50 | 7,005,088 |
| Oct. 18, 2021 | 28.60 | 28.70 | 28.20 | 28.35 | 28.35 | 6,630,881 |
| Oct. 15, 2021 | 28.60 | 28.70 | 28.30 | 28.70 | 28.70 | 8,346,471 |
| Oct. 14, 2021 | 28.80 | 28.85 | 28.35 | 28.40 | 28.40 | 6,275,542 |
| Oct. 13, 2021 | 28.80 | 29.00 | 28.50 | 28.70 | 28.70 | 9,852,305 |
| Oct. 12, 2021 | 28.10 | 28.70 | 27.90 | 28.70 | 28.70 | 13,365,645 |
| Oct. 08, 2021 | 28.50 | 28.65 | 28.20 | 28.40 | 28.40 | 11,838,760 |
| Oct. 07, 2021 | 27.60 | 28.45 | 27.60 | 28.35 | 28.35 | 24,504,738 |
| Oct. 06, 2021 | 27.50 | 27.60 | 27.25 | 27.55 | 27.55 | 9,671,245 |
| Oct. 05, 2021 | 27.10 | 27.40 | 27.00 | 27.40 | 27.40 | 6,896,773 |
| Oct. 04, 2021 | 27.45 | 27.45 | 27.10 | 27.15 | 27.15 | 7,816,958 |
| Oct. 01, 2021 | 27.35 | 27.50 | 27.20 | 27.45 | 27.45 | 9,054,504 |
| Sep. 30, 2021 | 27.25 | 27.50 | 27.15 | 27.50 | 27.50 | 6,181,348 |
| Sep. 29, 2021 | 27.55 | 27.55 | 27.10 | 27.25 | 27.25 | 11,919,368 |
| Sep. 28, 2021 | 27.60 | 27.80 | 27.50 | 27.70 | 27.70 | 5,036,889 |
| Sep. 27, 2021 | 27.75 | 27.80 | 27.60 | 27.60 | 27.60 | 8,100,298 |
| Sep. 24, 2021 | 27.85 | 27.90 | 27.65 | 27.70 | 27.70 | 7,157,575 |
| Sep. 23, 2021 | 27.50 | 27.80 | 27.45 | 27.75 | 27.75 | 7,404,461 |
| Sep. 22, 2021 | 27.40 | 27.65 | 27.15 | 27.40 | 27.40 | 11,664,543 |
| Sep. 17, 2021 | 27.70 | 27.80 | 27.55 | 27.70 | 27.70 | 13,284,471 |
| Sep. 16, 2021 | 27.85 | 27.95 | 27.35 | 27.70 | 27.70 | 7,490,061 |
| Sep. 15, 2021 | 27.30 | 27.90 | 27.20 | 27.75 | 27.75 | 16,496,871 |
| Sep. 14, 2021 | 27.15 | 27.40 | 27.10 | 27.20 | 27.20 | 7,609,042 |
| Sep. 13, 2021 | 27.15 | 27.20 | 26.90 | 27.05 | 27.05 | 9,762,199 |
| Sep. 10, 2021 | 27.10 | 27.30 | 27.05 | 27.15 | 27.15 | 5,283,160 |
| Sep. 09, 2021 | 27.15 | 27.25 | 27.00 | 27.10 | 27.10 | 5,121,374 |
| Sep. 08, 2021 | 27.50 | 27.50 | 27.10 | 27.20 | 27.20 | 8,763,148 |
| Sep. 07, 2021 | 27.60 | 27.65 | 27.35 | 27.45 | 27.45 | 4,341,847 |
| Sep. 06, 2021 | 27.55 | 27.80 | 27.55 | 27.55 | 27.55 | 6,849,227 |
| Sep. 03, 2021 | 27.65 | 27.70 | 27.55 | 27.55 | 27.55 | 3,699,040 |
| Sep. 02, 2021 | 27.65 | 27.70 | 27.50 | 27.50 | 27.50 | 4,650,180 |
| Sep. 01, 2021 | 27.40 | 27.75 | 27.40 | 27.55 | 27.55 | 5,654,536 |
| Aug. 31, 2021 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | 11,205,617 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
