Wistron Corporation (TPE:3231)
Taiwan · Delayed Price · Currency is TWD 120.00
+4.00 (3.45%)
Sep 10, 2025, 2:38 PM CST
Wistron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 115.50 | 118.00 | 114.50 | 116.00 | 116.00 | 1.31% | 33,514,527 |
| 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 |
| Aug 6, 2025 | 123.00 | 124.00 | 121.50 | 122.50 | 122.50 | -1.21% | 20,495,773 |
| Aug 5, 2025 | 121.50 | 124.00 | 121.00 | 124.00 | 124.00 | 3.77% | 40,636,588 |
| Aug 4, 2025 | 121.50 | 122.00 | 119.00 | 119.50 | 119.50 | -3.24% | 28,549,074 |
| Aug 1, 2025 | 120.00 | 123.50 | 119.50 | 123.50 | 123.50 | 0.41% | 35,749,535 |
| Jul 31, 2025 | 121.00 | 124.50 | 120.50 | 123.00 | 123.00 | 2.07% | 57,587,883 |
| Jul 30, 2025 | 121.00 | 121.00 | 119.00 | 120.50 | 120.50 | - | 22,733,842 |
| Jul 29, 2025 | 120.00 | 120.50 | 118.00 | 120.50 | 120.50 | 0.42% | 30,791,371 |
| Jul 28, 2025 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 3.00% | 33,102,201 |
| Jul 25, 2025 | 117.00 | 118.00 | 115.50 | 116.50 | 116.50 | -0.43% | 18,744,996 |
| Jul 24, 2025 | 116.50 | 118.00 | 116.00 | 117.00 | 117.00 | 0.86% | 27,155,351 |
| Jul 23, 2025 | 115.50 | 116.50 | 114.50 | 116.00 | 116.00 | 1.31% | 21,123,876 |
| Jul 22, 2025 | 118.00 | 119.00 | 113.50 | 114.50 | 114.50 | -3.38% | 46,515,216 |
| Jul 21, 2025 | 119.50 | 119.50 | 118.00 | 118.50 | 118.50 | -0.42% | 12,732,123 |
| Jul 18, 2025 | 119.00 | 119.50 | 118.00 | 119.00 | 119.00 | 0.85% | 19,608,448 |
| Jul 17, 2025 | 118.50 | 119.50 | 117.50 | 118.00 | 118.00 | - | 18,220,274 |
| Jul 16, 2025 | 120.00 | 120.50 | 117.50 | 118.00 | 118.00 | -1.67% | 32,075,962 |
| Jul 15, 2025 | 117.50 | 120.00 | 117.50 | 120.00 | 120.00 | 2.56% | 23,058,941 |
| Jul 14, 2025 | 118.50 | 118.50 | 116.50 | 117.00 | 117.00 | -2.09% | 21,958,560 |
| Jul 11, 2025 | 120.00 | 120.00 | 119.00 | 119.50 | 119.50 | -0.42% | 15,698,791 |
| Jul 10, 2025 | 121.00 | 121.50 | 119.50 | 120.00 | 120.00 | -0.41% | 18,942,734 |
| Jul 9, 2025 | 120.50 | 121.00 | 119.00 | 120.50 | 120.50 | 1.69% | 37,815,217 |
| Jul 8, 2025 | 117.50 | 119.00 | 116.00 | 118.50 | 118.50 | 0.42% | 31,065,672 |
| Jul 7, 2025 | 119.00 | 119.00 | 116.50 | 118.00 | 118.00 | -0.84% | 23,859,690 |
| Jul 4, 2025 | 121.50 | 122.00 | 119.00 | 119.00 | 119.00 | -1.65% | 35,390,604 |
| Jul 3, 2025 | 121.50 | 122.00 | 120.00 | 121.00 | 121.00 | 0.83% | 19,888,048 |
| Jul 2, 2025 | 120.00 | 121.00 | 119.50 | 120.00 | 120.00 | - | 18,278,024 |