Wistron Corporation (TPE:3231)
Taiwan · Delayed Price · Currency is TWD 137.50
-4.50 (-3.17%)
Nov 7, 2025, 2:38 PM CST
Wistron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 139.50 | 141.50 | 137.00 | 138.00 | 138.00 | -2.82% | 35,152,461 |
| Nov 6, 2025 | 138.50 | 142.50 | 137.00 | 142.00 | 142.00 | 3.27% | 43,112,654 |
| Nov 5, 2025 | 136.00 | 138.50 | 132.00 | 137.50 | 137.50 | -1.08% | 76,698,974 |
| Nov 4, 2025 | 143.00 | 145.00 | 139.00 | 139.00 | 139.00 | -3.14% | 53,773,018 |
| Nov 3, 2025 | 150.00 | 150.00 | 142.50 | 143.50 | 143.50 | -4.65% | 81,148,260 |
| Oct 31, 2025 | 155.50 | 155.50 | 149.00 | 150.50 | 150.50 | -2.90% | 59,059,543 |
| Oct 30, 2025 | 154.00 | 156.50 | 151.00 | 155.00 | 155.00 | 1.64% | 76,208,641 |
| Oct 29, 2025 | 149.00 | 153.00 | 148.00 | 152.50 | 152.50 | 3.04% | 68,151,885 |
| Oct 28, 2025 | 146.00 | 150.00 | 144.50 | 148.00 | 148.00 | 1.02% | 52,348,830 |
| Oct 27, 2025 | 146.50 | 147.50 | 144.00 | 146.50 | 146.50 | 2.45% | 59,029,376 |
| Oct 23, 2025 | 142.00 | 148.00 | 141.50 | 143.00 | 143.00 | -0.35% | 53,128,868 |
| Oct 22, 2025 | 141.00 | 144.00 | 140.50 | 143.50 | 143.50 | 0.70% | 30,789,137 |
| Oct 21, 2025 | 146.50 | 146.50 | 142.00 | 142.50 | 142.50 | 0.35% | 63,126,056 |
| Oct 20, 2025 | 139.50 | 144.50 | 139.00 | 142.00 | 142.00 | 4.03% | 66,049,824 |
| 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 |