Canada Markets open in 5 hrs 27 mins

Wistron Corporation (3231.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
27.50+0.15 (+0.55%)
At close: 01:30PM CST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202227.3527.6027.2027.5027.508,907,677
Dec 05, 202227.5527.6527.2527.3527.3513,051,259
Dec 02, 202227.5027.6527.4527.6027.607,436,569
Dec 01, 202227.9027.9027.4527.5027.5010,145,768
Nov 30, 202227.7027.7027.3527.6527.658,220,203
Nov 29, 202227.4527.7027.1027.6527.658,611,342
Nov 28, 202227.0527.2027.0527.1027.103,636,838
Nov 25, 202227.3527.4027.2027.2527.254,157,574
Nov 24, 202227.6527.6527.2527.3527.355,723,678
Nov 23, 202227.4027.5027.2027.5027.505,147,553
Nov 22, 202227.4027.4527.1527.4027.404,126,430
Nov 21, 202227.6527.6527.1527.3527.354,837,050
Nov 18, 202227.9027.9027.5527.6527.655,457,734
Nov 17, 202227.6527.9527.4527.9527.9511,146,469
Nov 16, 202227.4527.7027.3027.7027.7011,863,793
Nov 15, 202227.5027.6527.2527.5527.5511,844,667
Nov 14, 202227.5527.7027.4027.5027.5012,472,022
Nov 11, 202227.5027.5527.1527.5027.5016,726,741
Nov 10, 202227.0527.3027.0027.2027.205,210,008
Nov 09, 202227.2527.3527.0527.3527.3512,681,031
Nov 08, 202226.9527.3526.8527.2527.2516,166,738
Nov 07, 202225.9027.8025.9026.8026.8021,801,921
Nov 04, 202225.7025.8025.2025.3525.3518,049,547
Nov 03, 202225.8526.0025.8025.8025.804,904,365
Nov 02, 202226.2026.2525.9025.9525.955,433,850
Nov 01, 202226.0526.3525.8526.2026.203,830,014
Oct 31, 202225.9026.1525.8526.0526.053,776,109
Oct 28, 202226.0526.0525.7025.8025.804,405,913
Oct 27, 202225.8026.1525.8026.0026.004,414,547
Oct 26, 202225.9526.0525.8025.8525.853,276,544
Oct 25, 202226.2026.4525.9025.9525.956,100,249
Oct 24, 202226.2526.4026.0526.1526.153,588,423
Oct 21, 202226.3026.3026.0026.1026.103,739,063
Oct 20, 202225.9526.9025.6026.3526.3524,639,735
Oct 19, 202226.2026.5026.1526.2026.208,147,742
Oct 18, 202226.7026.7026.1026.2026.209,631,137
Oct 17, 202226.3526.7026.2026.6026.609,421,503
Oct 14, 202226.6026.6526.4026.5526.556,299,990
Oct 13, 202226.4026.7026.3526.5026.506,074,153
Oct 12, 202226.3526.6026.2026.5026.507,952,701
Oct 11, 202226.6526.7526.3026.3026.3011,912,152
Oct 07, 202227.0027.1026.8026.8026.804,324,114
Oct 06, 202227.2027.3027.0027.0027.004,067,076
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...