Wistron Corporation (TPE:3231)
Taiwan · Delayed Price · Currency is TWD 136.50
-3.00 (-2.15%)
Oct 17, 2025, 2:38 PM CST
Wistron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 136.00 | 138.00 | 135.00 | 136.50 | 136.50 | -2.15% | 65,225,546 |
| Oct 16, 2025 | 139.00 | 141.50 | 137.50 | 139.50 | 139.50 | 1.09% | 58,307,371 |
| Oct 15, 2025 | 139.00 | 140.50 | 136.50 | 138.00 | 138.00 | - | 38,258,586 |
| Oct 14, 2025 | 148.50 | 149.50 | 137.50 | 138.00 | 138.00 | -5.15% | 77,131,366 |
| Oct 13, 2025 | 142.50 | 148.00 | 142.00 | 145.50 | 145.50 | -3.64% | 72,177,222 |
| Oct 9, 2025 | 153.50 | 154.00 | 147.50 | 151.00 | 151.00 | 0.33% | 66,170,353 |
| Oct 8, 2025 | 152.50 | 152.50 | 147.50 | 150.50 | 150.50 | -3.53% | 80,192,711 |
| Oct 7, 2025 | 157.00 | 158.00 | 152.00 | 156.00 | 156.00 | 1.63% | 92,578,731 |
| Oct 3, 2025 | 149.50 | 154.00 | 148.00 | 153.50 | 153.50 | 2.68% | 87,491,286 |
| Oct 2, 2025 | 154.50 | 156.00 | 148.50 | 149.50 | 149.50 | 2.40% | 121,888,346 |
| Oct 1, 2025 | 146.00 | 153.50 | 144.00 | 146.00 | 146.00 | 3.91% | 284,877,578 |
| Sep 30, 2025 | 135.00 | 140.50 | 134.50 | 140.50 | 140.50 | 9.77% | 110,172,193 |
| Sep 29, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Sep 26, 2025 | 125.50 | 130.00 | 122.00 | 128.00 | 128.00 | 1.99% | 121,427,504 |
| Sep 25, 2025 | 122.00 | 127.50 | 121.50 | 125.50 | 125.50 | 3.29% | 101,244,021 |
| Sep 24, 2025 | 123.50 | 124.00 | 120.00 | 121.50 | 121.50 | -0.82% | 29,210,330 |
| Sep 23, 2025 | 122.50 | 126.00 | 122.00 | 122.50 | 122.50 | 0.82% | 76,758,569 |
| Sep 22, 2025 | 121.50 | 122.00 | 120.50 | 121.50 | 121.50 | 0.41% | 18,787,173 |
| Sep 19, 2025 | 120.50 | 121.50 | 119.50 | 121.00 | 121.00 | 0.83% | 42,698,383 |
| Sep 18, 2025 | 119.50 | 120.00 | 118.50 | 120.00 | 120.00 | 0.84% | 24,652,702 |
| Sep 17, 2025 | 118.00 | 122.00 | 118.00 | 119.00 | 119.00 | 0.85% | 29,636,866 |
| Sep 16, 2025 | 120.00 | 120.00 | 117.50 | 118.00 | 118.00 | -1.26% | 32,249,469 |
| Sep 15, 2025 | 121.00 | 121.00 | 118.50 | 119.50 | 119.50 | -0.42% | 20,920,079 |
| Sep 12, 2025 | 120.50 | 121.50 | 119.50 | 120.00 | 120.00 | 0.84% | 25,616,571 |
| Sep 11, 2025 | 122.00 | 122.50 | 118.50 | 119.00 | 119.00 | -0.83% | 51,750,682 |
| Sep 10, 2025 | 117.50 | 120.00 | 117.00 | 120.00 | 120.00 | 3.45% | 54,343,261 |
| Sep 9, 2025 | 115.50 | 118.00 | 114.50 | 116.00 | 116.00 | 1.31% | 33,557,159 |
| Sep 8, 2025 | 115.50 | 116.00 | 114.50 | 114.50 | 114.50 | -0.87% | 11,675,682 |
| Sep 5, 2025 | 114.50 | 115.50 | 113.00 | 115.50 | 115.50 | 2.21% | 19,819,198 |
| Sep 4, 2025 | 111.50 | 116.50 | 111.00 | 113.00 | 113.00 | 2.73% | 49,140,550 |
| Sep 3, 2025 | 110.00 | 111.00 | 109.50 | 110.00 | 110.00 | - | 9,421,383 |
| Sep 2, 2025 | 110.00 | 111.50 | 109.00 | 110.00 | 110.00 | 0.46% | 17,232,297 |
| Sep 1, 2025 | 112.00 | 112.50 | 109.00 | 109.50 | 109.50 | -3.10% | 32,460,418 |
| Aug 29, 2025 | 115.50 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 17,672,015 |
| Aug 28, 2025 | 114.50 | 116.00 | 113.50 | 115.00 | 115.00 | - | 19,850,960 |
| Aug 27, 2025 | 113.50 | 116.00 | 113.50 | 115.00 | 115.00 | 1.77% | 34,317,094 |
| Aug 26, 2025 | 113.50 | 113.50 | 112.00 | 113.00 | 113.00 | -0.44% | 20,417,000 |
| Aug 25, 2025 | 114.00 | 114.50 | 113.00 | 113.50 | 113.50 | 1.34% | 27,636,394 |
| Aug 22, 2025 | 112.00 | 114.00 | 111.50 | 112.00 | 112.00 | 0.45% | 24,400,283 |
| Aug 21, 2025 | 114.00 | 115.00 | 111.00 | 111.50 | 111.50 | -1.76% | 48,819,686 |
| Aug 20, 2025 | 115.00 | 115.50 | 113.00 | 113.50 | 113.50 | -1.73% | 35,256,876 |
| Aug 19, 2025 | 116.00 | 117.50 | 115.00 | 115.50 | 115.50 | -0.43% | 30,212,515 |
| Aug 18, 2025 | 117.00 | 117.50 | 114.50 | 116.00 | 116.00 | -0.43% | 41,642,028 |
| Aug 15, 2025 | 117.50 | 118.00 | 116.00 | 116.50 | 116.50 | - | 49,554,806 |
| Aug 14, 2025 | 117.50 | 118.00 | 115.50 | 116.50 | 116.50 | -0.85% | 58,027,625 |
| Aug 13, 2025 | 124.00 | 124.00 | 117.00 | 117.50 | 117.50 | -6.75% | 171,137,552 |
| Aug 12, 2025 | 127.50 | 127.50 | 124.50 | 126.00 | 126.00 | -1.18% | 37,804,573 |
| Aug 11, 2025 | 126.00 | 128.00 | 123.00 | 127.50 | 127.50 | 2.41% | 69,042,778 |
| Aug 8, 2025 | 124.00 | 124.50 | 122.50 | 124.50 | 124.50 | 0.81% | 33,491,512 |
| Aug 7, 2025 | 124.00 | 124.00 | 122.50 | 123.50 | 123.50 | 0.82% | 26,713,279 |