Wistron Corporation (3231.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 28.50 | 28.65 | 28.35 | 28.65 | 28.65 | 8,994,609 |
| Aug 11, 2022 | 28.20 | 28.40 | 27.85 | 28.40 | 28.40 | 14,343,499 |
| Aug 10, 2022 | 28.00 | 28.15 | 27.85 | 28.15 | 28.15 | 8,395,052 |
| Aug 09, 2022 | 27.65 | 28.00 | 27.55 | 28.00 | 28.00 | 13,195,778 |
| Aug 08, 2022 | 27.35 | 27.75 | 27.15 | 27.65 | 27.65 | 11,276,497 |
| Aug 05, 2022 | 27.00 | 27.40 | 26.75 | 27.35 | 27.35 | 12,826,866 |
| Aug 04, 2022 | 26.70 | 26.80 | 26.55 | 26.70 | 26.70 | 5,717,444 |
| Aug 03, 2022 | 26.30 | 26.85 | 26.10 | 26.85 | 26.85 | 9,167,472 |
| Aug 02, 2022 | 26.05 | 26.40 | 25.80 | 26.40 | 26.40 | 8,454,957 |
| Aug 01, 2022 | 26.45 | 26.45 | 26.10 | 26.30 | 26.30 | 4,956,218 |
| Jul 29, 2022 | 26.45 | 26.50 | 26.15 | 26.50 | 26.50 | 6,950,446 |
| Jul 28, 2022 | 26.10 | 26.35 | 25.85 | 26.35 | 26.35 | 6,539,229 |
| Jul 27, 2022 | 25.35 | 26.00 | 25.35 | 26.00 | 26.00 | 6,979,556 |
| Jul 26, 2022 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 3,842,802 |
| Jul 25, 2022 | 25.05 | 25.35 | 25.00 | 25.20 | 25.20 | 3,376,314 |
| Jul 22, 2022 | 24.95 | 25.20 | 24.95 | 25.10 | 25.10 | 3,935,474 |
| Jul 21, 2022 | 25.25 | 25.30 | 24.80 | 25.10 | 25.10 | 4,288,510 |
| Jul 20, 2022 | 24.85 | 25.25 | 24.85 | 24.90 | 24.90 | 6,974,266 |
| Jul 19, 2022 | 24.50 | 24.75 | 24.35 | 24.65 | 24.65 | 5,553,769 |
| Jul 18, 2022 | 24.40 | 24.65 | 24.20 | 24.50 | 24.50 | 5,998,918 |
| Jul 15, 2022 | 24.25 | 24.45 | 24.00 | 24.45 | 24.45 | 10,423,483 |
| Jul 14, 2022 | 24.00 | 24.50 | 23.90 | 24.30 | 24.30 | 5,579,575 |
| Jul 13, 2022 | 24.30 | 24.45 | 23.95 | 23.95 | 23.95 | 8,261,203 |
| Jul 12, 2022 | 24.25 | 24.40 | 23.85 | 23.95 | 23.95 | 11,364,559 |
| Jul 11, 2022 | 24.45 | 24.85 | 24.40 | 24.45 | 24.45 | 10,804,240 |
| Jul 08, 2022 | 24.00 | 24.30 | 23.90 | 24.05 | 24.05 | 9,810,792 |
| Jul 07, 2022 | 23.40 | 23.80 | 23.10 | 23.60 | 23.60 | 10,698,609 |
| Jul 06, 2022 | 23.70 | 23.95 | 23.15 | 23.40 | 23.40 | 34,971,520 |
| Jul 06, 2022 | 2.200116 Dividend | |||||
| Jul 05, 2022 | 26.40 | 26.55 | 25.90 | 26.25 | 24.05 | 19,561,400 |
| Jul 04, 2022 | 26.40 | 26.75 | 26.25 | 26.30 | 24.10 | 12,504,770 |
| Jul 01, 2022 | 26.70 | 26.90 | 26.15 | 26.35 | 24.14 | 15,939,136 |
| Jun 30, 2022 | 27.60 | 27.60 | 26.60 | 26.70 | 24.46 | 19,975,223 |
| Jun 29, 2022 | 28.10 | 28.10 | 27.55 | 27.65 | 25.33 | 13,543,799 |
| Jun 28, 2022 | 28.60 | 28.60 | 28.05 | 28.30 | 25.93 | 7,563,598 |
| Jun 27, 2022 | 28.75 | 28.75 | 28.30 | 28.45 | 26.07 | 6,480,068 |
| Jun 24, 2022 | 28.60 | 28.75 | 28.25 | 28.70 | 26.29 | 6,899,417 |
| Jun 23, 2022 | 28.90 | 28.90 | 28.05 | 28.15 | 25.79 | 9,049,461 |
| Jun 22, 2022 | 28.90 | 28.90 | 28.40 | 28.55 | 26.16 | 7,259,609 |
| Jun 21, 2022 | 28.60 | 28.90 | 28.25 | 28.75 | 26.34 | 11,363,056 |
| Jun 20, 2022 | 28.45 | 28.90 | 27.85 | 28.20 | 25.84 | 14,118,097 |
| Jun 17, 2022 | 28.70 | 28.95 | 28.20 | 28.95 | 26.52 | 16,143,404 |
| Jun 16, 2022 | 29.00 | 29.00 | 28.70 | 28.85 | 26.43 | 10,833,872 |
| Jun 15, 2022 | 28.65 | 28.95 | 28.65 | 28.90 | 26.48 | 7,865,848 |
| Jun 14, 2022 | 28.45 | 28.80 | 28.25 | 28.80 | 26.39 | 6,356,047 |
| Jun 13, 2022 | 28.25 | 28.60 | 28.10 | 28.45 | 26.07 | 7,158,609 |
| Jun 10, 2022 | 28.50 | 28.90 | 28.45 | 28.80 | 26.39 | 4,117,009 |
| Jun 09, 2022 | 28.65 | 28.95 | 28.55 | 28.75 | 26.34 | 4,889,278 |
| Jun 08, 2022 | 28.60 | 28.70 | 28.55 | 28.65 | 26.25 | 3,492,853 |
| Jun 07, 2022 | 28.55 | 28.70 | 28.50 | 28.55 | 26.16 | 6,037,995 |
| Jun 06, 2022 | 28.80 | 28.80 | 28.55 | 28.55 | 26.16 | 6,455,840 |
| Jun 02, 2022 | 28.45 | 28.85 | 28.30 | 28.80 | 26.39 | 6,241,108 |
| Jun 01, 2022 | 28.65 | 28.80 | 28.50 | 28.60 | 26.20 | 5,295,655 |
| May 31, 2022 | 28.20 | 28.60 | 28.00 | 28.40 | 26.02 | 9,577,121 |
| May 30, 2022 | 27.95 | 28.30 | 27.90 | 28.20 | 25.84 | 6,418,360 |
| May 27, 2022 | 27.50 | 27.90 | 27.45 | 27.65 | 25.33 | 6,445,048 |
| May 26, 2022 | 27.45 | 27.60 | 27.30 | 27.35 | 25.06 | 6,516,590 |
| May 25, 2022 | 27.35 | 27.50 | 27.20 | 27.25 | 24.97 | 6,591,642 |
| May 24, 2022 | 27.50 | 27.60 | 27.30 | 27.30 | 25.01 | 6,200,963 |
| May 23, 2022 | 27.55 | 27.80 | 27.50 | 27.60 | 25.29 | 6,230,980 |
| May 20, 2022 | 28.00 | 28.00 | 27.70 | 27.80 | 25.47 | 7,009,389 |
| May 19, 2022 | 27.75 | 28.10 | 27.50 | 28.05 | 25.70 | 9,339,913 |
| May 18, 2022 | 27.75 | 28.15 | 27.75 | 27.85 | 25.52 | 6,995,944 |
| May 17, 2022 | 27.90 | 27.95 | 27.65 | 27.85 | 25.52 | 5,217,414 |
| May 16, 2022 | 27.15 | 27.85 | 27.15 | 27.60 | 25.29 | 6,991,373 |
| May 13, 2022 | 27.15 | 27.25 | 26.95 | 27.15 | 24.87 | 8,294,267 |
| May 12, 2022 | 27.20 | 27.30 | 27.00 | 27.00 | 24.74 | 9,739,274 |
| May 11, 2022 | 27.30 | 27.45 | 27.20 | 27.30 | 25.01 | 7,295,099 |
| May 10, 2022 | 27.30 | 27.55 | 26.90 | 27.40 | 25.10 | 19,224,642 |
| May 09, 2022 | 28.15 | 28.20 | 27.55 | 27.70 | 25.38 | 22,783,126 |
| May 06, 2022 | 28.80 | 29.05 | 28.70 | 29.05 | 26.62 | 6,712,665 |
| May 05, 2022 | 28.95 | 29.15 | 28.90 | 29.15 | 26.71 | 5,986,748 |
| May 04, 2022 | 28.65 | 28.80 | 28.65 | 28.80 | 26.39 | 3,201,923 |
| May 03, 2022 | 28.50 | 28.65 | 28.30 | 28.65 | 26.25 | 7,270,365 |
| Apr 29, 2022 | 28.50 | 28.60 | 28.40 | 28.50 | 26.11 | 6,604,319 |
| Apr 28, 2022 | 28.25 | 28.55 | 28.10 | 28.40 | 26.02 | 11,046,744 |
| Apr 27, 2022 | 28.60 | 28.65 | 28.20 | 28.25 | 25.88 | 15,141,628 |
| Apr 26, 2022 | 28.70 | 28.95 | 28.60 | 28.85 | 26.43 | 8,584,102 |
| Apr 25, 2022 | 28.95 | 28.95 | 28.50 | 28.60 | 26.20 | 18,722,607 |
| Apr 22, 2022 | 29.20 | 29.25 | 29.05 | 29.10 | 26.66 | 7,545,782 |
| Apr 21, 2022 | 29.45 | 29.45 | 29.20 | 29.30 | 26.84 | 4,376,979 |
| Apr 20, 2022 | 29.35 | 29.40 | 29.15 | 29.15 | 26.71 | 7,769,034 |
| Apr 19, 2022 | 29.35 | 29.55 | 29.25 | 29.25 | 26.80 | 5,569,416 |
| Apr 18, 2022 | 29.25 | 29.40 | 29.10 | 29.35 | 26.89 | 5,557,625 |
| Apr 15, 2022 | 29.45 | 29.45 | 29.25 | 29.40 | 26.94 | 4,563,856 |
| Apr 14, 2022 | 29.50 | 29.55 | 29.40 | 29.50 | 27.03 | 3,783,753 |
| Apr 13, 2022 | 29.30 | 29.40 | 29.10 | 29.40 | 26.94 | 6,156,842 |
| Apr 12, 2022 | 29.05 | 29.20 | 29.00 | 29.00 | 26.57 | 7,040,437 |
| Apr 11, 2022 | 29.30 | 29.50 | 29.05 | 29.05 | 26.62 | 8,647,769 |
| Apr 08, 2022 | 29.30 | 29.40 | 29.05 | 29.15 | 26.71 | 8,846,732 |
| Apr 07, 2022 | 29.75 | 29.75 | 29.25 | 29.25 | 26.80 | 13,401,044 |
| Apr 06, 2022 | 29.90 | 30.00 | 29.75 | 29.80 | 27.30 | 5,600,528 |
| Apr 01, 2022 | 29.75 | 29.90 | 29.65 | 29.90 | 27.39 | 4,581,398 |
| Mar 31, 2022 | 29.95 | 30.10 | 29.75 | 29.75 | 27.26 | 12,187,902 |
| Mar 30, 2022 | 29.95 | 30.00 | 29.80 | 29.85 | 27.35 | 9,174,666 |
| Mar 29, 2022 | 29.95 | 29.95 | 29.75 | 29.80 | 27.30 | 5,324,092 |
| Mar 28, 2022 | 29.80 | 30.00 | 29.60 | 29.95 | 27.44 | 6,429,369 |
| Mar 25, 2022 | 29.70 | 30.00 | 29.70 | 29.85 | 27.35 | 7,972,158 |
| Mar 24, 2022 | 29.75 | 29.80 | 29.50 | 29.70 | 27.21 | 10,860,290 |
| Mar 23, 2022 | 30.10 | 30.20 | 29.70 | 29.80 | 27.30 | 13,587,714 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
