Wistron Corporation (TPE:3231)
Taiwan · Delayed Price · Currency is TWD 123.50
+0.50 (0.41%)
Aug 1, 2025, 2:38 PM CST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 121.00 | 124.50 | 120.50 | 123.00 | 123.00 | 2.07% | 57,495,982 |
| 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 |
| Jul 1, 2025 | 122.50 | 123.50 | 119.00 | 120.00 | 120.00 | -2.04% | 49,704,060 |
| Jun 30, 2025 | 122.50 | 123.00 | 121.00 | 122.50 | 122.50 | 1.24% | 28,269,594 |
| Jun 27, 2025 | 125.00 | 125.50 | 120.50 | 121.00 | 121.00 | -3.20% | 59,989,824 |
| Jun 26, 2025 | 127.00 | 127.00 | 123.50 | 125.00 | 125.00 | -0.40% | 60,795,056 |
| Jun 25, 2025 | 122.50 | 126.50 | 121.50 | 125.50 | 125.50 | 4.58% | 121,841,390 |
| Jun 24, 2025 | 119.50 | 121.00 | 119.00 | 120.00 | 120.00 | 1.27% | 49,969,527 |
| Jun 23, 2025 | 116.50 | 119.00 | 116.00 | 118.50 | 118.50 | - | 35,472,691 |
| Jun 20, 2025 | 117.00 | 119.50 | 115.50 | 118.50 | 118.50 | 2.60% | 63,698,602 |
| Jun 19, 2025 | 116.00 | 118.00 | 115.50 | 115.50 | 115.50 | -0.43% | 24,376,737 |
| Jun 18, 2025 | 118.00 | 118.50 | 115.50 | 116.00 | 116.00 | -1.69% | 33,863,912 |
| Jun 17, 2025 | 119.50 | 120.50 | 117.00 | 118.00 | 118.00 | -0.84% | 39,266,808 |
| Jun 16, 2025 | 118.50 | 119.00 | 117.50 | 119.00 | 119.00 | 0.42% | 24,068,543 |
| Jun 13, 2025 | 116.00 | 119.00 | 115.50 | 118.50 | 118.50 | 1.72% | 58,142,510 |
| Jun 12, 2025 | 114.00 | 117.00 | 113.50 | 116.50 | 116.50 | 1.30% | 41,434,546 |
| Jun 11, 2025 | 115.00 | 115.50 | 114.00 | 115.00 | 115.00 | 0.44% | 33,291,375 |
| Jun 10, 2025 | 113.50 | 114.50 | 112.50 | 114.50 | 114.50 | 0.88% | 44,400,956 |
| Jun 9, 2025 | 110.50 | 114.00 | 109.50 | 113.50 | 113.50 | 3.18% | 61,877,451 |
| Jun 6, 2025 | 111.50 | 112.00 | 109.50 | 110.00 | 110.00 | -4.35% | 93,159,151 |
| Jun 5, 2025 | 120.00 | 120.50 | 115.00 | 115.00 | 115.00 | 0.88% | 71,495,875 |
| Jun 4, 2025 | 111.50 | 114.50 | 111.50 | 114.00 | 114.00 | 4.11% | 38,858,416 |
| Jun 3, 2025 | 112.00 | 112.50 | 109.00 | 109.50 | 109.50 | -4.78% | 55,539,833 |
| Jun 2, 2025 | 115.50 | 116.50 | 114.50 | 115.00 | 111.20 | -1.29% | 34,737,167 |
| May 29, 2025 | 117.50 | 119.00 | 115.50 | 116.50 | 112.65 | 0.87% | 63,788,690 |
| May 28, 2025 | 117.00 | 117.50 | 114.50 | 115.50 | 111.68 | 0.43% | 22,015,486 |
| May 27, 2025 | 116.00 | 116.00 | 114.00 | 115.00 | 111.20 | -0.86% | 24,955,566 |
| May 26, 2025 | 113.00 | 116.00 | 112.50 | 116.00 | 112.17 | 2.65% | 47,852,767 |
| May 23, 2025 | 113.50 | 113.50 | 111.00 | 113.00 | 109.27 | - | 23,910,167 |
| May 22, 2025 | 112.00 | 113.50 | 111.50 | 113.00 | 109.27 | - | 20,625,064 |