Wistron Corporation (3231.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 109.00 | 109.50 | 107.00 | 108.50 | 108.50 | 35,237,661 |
| 13 June 2024 | 107.00 | 109.00 | 107.00 | 108.50 | 108.50 | 37,659,962 |
| 12 June 2024 | 107.50 | 107.50 | 104.50 | 106.50 | 106.50 | 78,597,016 |
| 11 June 2024 | 109.50 | 110.00 | 107.00 | 107.50 | 107.50 | 54,778,863 |
| 07 June 2024 | 112.00 | 112.50 | 109.00 | 109.50 | 109.50 | 66,716,417 |
| 06 June 2024 | 113.50 | 114.00 | 111.50 | 112.00 | 112.00 | 35,414,254 |
| 05 June 2024 | 113.00 | 113.50 | 111.50 | 112.00 | 112.00 | 31,967,339 |
| 04 June 2024 | 114.00 | 114.50 | 112.00 | 112.50 | 112.50 | 31,961,394 |
| 03 June 2024 | 114.50 | 116.50 | 113.50 | 114.00 | 114.00 | 57,428,684 |
| 31 May 2024 | 114.50 | 115.50 | 112.00 | 112.00 | 112.00 | 69,845,270 |
| 30 May 2024 | 115.50 | 117.50 | 114.00 | 114.00 | 114.00 | 42,643,604 |
| 29 May 2024 | 119.50 | 120.00 | 116.00 | 116.00 | 116.00 | 58,587,461 |
| 28 May 2024 | 119.00 | 123.00 | 118.50 | 119.00 | 119.00 | 145,139,712 |
| 27 May 2024 | 116.50 | 117.00 | 115.00 | 116.50 | 116.50 | 54,191,916 |
| 24 May 2024 | 113.50 | 116.00 | 113.00 | 115.00 | 115.00 | 34,179,032 |
| 23 May 2024 | 116.00 | 116.50 | 113.50 | 114.00 | 114.00 | 45,554,239 |
| 22 May 2024 | 112.50 | 115.00 | 112.50 | 115.00 | 115.00 | 39,307,532 |
| 21 May 2024 | 111.50 | 113.50 | 111.50 | 112.50 | 112.50 | 31,508,124 |
| 20 May 2024 | 112.50 | 113.00 | 110.50 | 111.00 | 111.00 | 45,161,162 |
| 17 May 2024 | 112.00 | 113.50 | 111.50 | 112.00 | 112.00 | 36,894,989 |
| 16 May 2024 | 117.50 | 118.00 | 112.00 | 112.00 | 112.00 | 88,955,789 |
| 15 May 2024 | 112.50 | 117.00 | 112.00 | 115.00 | 115.00 | 106,199,935 |
| 14 May 2024 | 112.00 | 113.00 | 110.50 | 111.50 | 111.50 | 45,702,653 |
| 13 May 2024 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 53,078,418 |
| 10 May 2024 | 112.50 | 114.00 | 111.00 | 114.00 | 114.00 | 38,215,355 |
| 09 May 2024 | 115.50 | 115.50 | 112.00 | 112.00 | 112.00 | 60,038,301 |
| 08 May 2024 | 115.00 | 117.00 | 114.50 | 115.00 | 115.00 | 53,547,735 |
| 07 May 2024 | 114.50 | 115.00 | 112.00 | 114.50 | 114.50 | 27,860,108 |
| 06 May 2024 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 41,444,508 |
| 03 May 2024 | 115.50 | 116.50 | 111.00 | 111.00 | 111.00 | 52,198,229 |
| 02 May 2024 | 112.00 | 115.50 | 110.50 | 114.50 | 114.50 | 43,292,333 |
| 30 Apr 2024 | 114.50 | 115.00 | 113.00 | 113.50 | 113.50 | 21,561,873 |
| 29 Apr 2024 | 114.50 | 116.00 | 113.50 | 114.00 | 114.00 | 35,239,384 |
| 26 Apr 2024 | 114.50 | 115.50 | 112.50 | 113.00 | 113.00 | 38,356,287 |
| 25 Apr 2024 | 114.50 | 114.50 | 112.00 | 112.00 | 112.00 | 38,537,942 |
| 24 Apr 2024 | 113.50 | 117.50 | 113.00 | 115.50 | 115.50 | 86,543,907 |
| 23 Apr 2024 | 111.00 | 112.50 | 109.50 | 111.00 | 111.00 | 36,485,658 |
| 22 Apr 2024 | 113.00 | 114.00 | 108.50 | 108.50 | 108.50 | 77,007,712 |
| 19 Apr 2024 | 116.00 | 119.00 | 111.00 | 115.00 | 115.00 | 78,551,383 |
| 18 Apr 2024 | 114.00 | 118.00 | 113.00 | 118.00 | 118.00 | 54,648,625 |
| 17 Apr 2024 | 115.50 | 116.50 | 113.00 | 114.50 | 114.50 | 79,475,068 |
| 16 Apr 2024 | 118.00 | 118.50 | 112.50 | 114.00 | 114.00 | 97,363,040 |
| 15 Apr 2024 | 121.50 | 122.50 | 119.00 | 119.50 | 119.50 | 53,370,741 |
| 12 Apr 2024 | 124.00 | 126.00 | 122.00 | 122.50 | 122.50 | 55,470,291 |
| 11 Apr 2024 | 125.00 | 127.00 | 122.50 | 123.00 | 123.00 | 68,736,229 |
| 10 Apr 2024 | 128.00 | 129.00 | 125.00 | 125.50 | 125.50 | 72,266,512 |
| 09 Apr 2024 | 132.00 | 132.00 | 125.50 | 126.00 | 126.00 | 140,673,770 |
| 08 Apr 2024 | 132.00 | 133.00 | 129.00 | 132.00 | 132.00 | 126,804,826 |
| 03 Apr 2024 | 123.50 | 133.00 | 122.50 | 129.50 | 129.50 | 195,337,547 |
| 02 Apr 2024 | 124.00 | 125.50 | 123.00 | 125.00 | 125.00 | 81,248,702 |
| 01 Apr 2024 | 127.00 | 127.50 | 122.00 | 122.50 | 122.50 | 111,455,092 |
| 29 Mar 2024 | 121.00 | 130.00 | 121.00 | 124.50 | 124.50 | 218,939,000 |
| 28 Mar 2024 | 117.50 | 120.50 | 117.00 | 120.50 | 120.50 | 48,829,787 |
| 27 Mar 2024 | 117.00 | 118.50 | 116.00 | 117.00 | 117.00 | 42,679,545 |
| 26 Mar 2024 | 120.00 | 121.50 | 115.00 | 117.00 | 117.00 | 100,817,195 |
| 25 Mar 2024 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 48,478,864 |
| 22 Mar 2024 | 121.00 | 124.50 | 120.50 | 123.00 | 123.00 | 84,781,915 |
| 21 Mar 2024 | 122.00 | 122.50 | 120.00 | 120.50 | 120.50 | 42,089,360 |
| 20 Mar 2024 | 124.00 | 125.50 | 119.00 | 120.00 | 120.00 | 106,906,689 |
| 19 Mar 2024 | 121.00 | 124.00 | 119.50 | 122.50 | 122.50 | 108,805,668 |
| 18 Mar 2024 | 120.00 | 121.50 | 118.50 | 120.00 | 120.00 | 55,645,870 |
| 15 Mar 2024 | 114.00 | 120.00 | 113.50 | 119.50 | 119.50 | 86,074,232 |
| 14 Mar 2024 | 116.00 | 118.00 | 113.00 | 115.50 | 115.50 | 65,822,255 |
| 13 Mar 2024 | 123.00 | 123.00 | 115.00 | 116.50 | 116.50 | 132,711,733 |
| 12 Mar 2024 | 122.00 | 123.00 | 119.50 | 122.50 | 122.50 | 78,641,088 |
| 11 Mar 2024 | 120.50 | 126.00 | 119.00 | 121.00 | 121.00 | 197,151,435 |
| 08 Mar 2024 | 117.00 | 120.00 | 114.50 | 116.00 | 116.00 | 69,563,629 |
| 07 Mar 2024 | 120.50 | 121.00 | 116.00 | 116.00 | 116.00 | 69,058,042 |
| 06 Mar 2024 | 120.00 | 121.00 | 118.50 | 119.50 | 119.50 | 61,852,091 |
| 05 Mar 2024 | 118.50 | 123.00 | 117.00 | 121.50 | 121.50 | 127,183,636 |
| 04 Mar 2024 | 121.50 | 122.50 | 116.00 | 116.50 | 116.50 | 81,070,877 |
| 01 Mar 2024 | 118.00 | 119.50 | 117.00 | 118.00 | 118.00 | 82,655,816 |
| 29 Feb 2024 | 113.00 | 115.50 | 112.00 | 115.50 | 115.50 | 58,737,710 |
| 27 Feb 2024 | 117.00 | 118.00 | 111.00 | 113.50 | 113.50 | 97,144,118 |
| 26 Feb 2024 | 117.00 | 118.50 | 115.50 | 117.00 | 117.00 | 59,587,067 |
| 23 Feb 2024 | 122.50 | 123.00 | 116.00 | 116.00 | 116.00 | 101,970,503 |
| 22 Feb 2024 | 124.00 | 124.50 | 119.00 | 119.00 | 119.00 | 105,401,071 |
| 21 Feb 2024 | 120.00 | 120.50 | 117.00 | 118.50 | 118.50 | 86,056,362 |
| 20 Feb 2024 | 122.50 | 124.50 | 120.50 | 122.00 | 122.00 | 73,066,763 |
| 19 Feb 2024 | 125.00 | 127.50 | 122.50 | 122.50 | 122.50 | 76,658,559 |
| 16 Feb 2024 | 130.00 | 131.50 | 126.00 | 126.00 | 126.00 | 126,333,381 |
| 15 Feb 2024 | 133.00 | 135.00 | 130.00 | 130.50 | 130.50 | 159,145,689 |
| 05 Feb 2024 | 121.00 | 125.00 | 120.00 | 124.50 | 124.50 | 155,616,524 |
| 02 Feb 2024 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 125,412,842 |
| 01 Feb 2024 | 113.50 | 115.50 | 113.00 | 115.00 | 115.00 | 43,722,734 |
| 31 Jan 2024 | 116.50 | 116.50 | 114.50 | 114.50 | 114.50 | 70,022,066 |
| 30 Jan 2024 | 118.50 | 120.00 | 117.00 | 118.00 | 118.00 | 93,841,613 |
| 29 Jan 2024 | 113.50 | 117.50 | 113.00 | 116.50 | 116.50 | 78,337,509 |
| 26 Jan 2024 | 114.50 | 115.00 | 112.00 | 113.00 | 113.00 | 84,299,018 |
| 25 Jan 2024 | 118.00 | 120.00 | 114.50 | 115.00 | 115.00 | 149,998,138 |
| 24 Jan 2024 | 118.00 | 118.50 | 114.00 | 116.00 | 116.00 | 94,862,039 |
| 23 Jan 2024 | 116.00 | 118.00 | 114.00 | 117.00 | 117.00 | 132,119,579 |
| 22 Jan 2024 | 114.00 | 117.50 | 112.50 | 116.50 | 116.50 | 267,682,065 |
| 19 Jan 2024 | 100.00 | 107.00 | 99.60 | 107.00 | 107.00 | 268,460,567 |
| 18 Jan 2024 | 98.30 | 98.80 | 95.60 | 97.70 | 97.70 | 64,484,213 |
| 17 Jan 2024 | 99.60 | 100.50 | 97.80 | 97.90 | 97.90 | 89,529,481 |
| 16 Jan 2024 | 98.40 | 99.70 | 98.10 | 98.60 | 98.60 | 51,825,406 |
| 15 Jan 2024 | 102.50 | 103.00 | 98.10 | 98.60 | 98.60 | 109,611,392 |
| 12 Jan 2024 | 97.00 | 100.50 | 96.40 | 99.50 | 99.50 | 118,545,753 |
| 11 Jan 2024 | 95.10 | 97.70 | 94.70 | 97.60 | 97.60 | 83,296,222 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.