Wistron Corporation (TPE:3231)
Taiwan · Delayed Price · Currency is TWD 194.00
+3.00 (1.57%)
Jun 3, 2026, 1:30 PM CST
Wistron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 193.00 | 201.00 | 188.00 | 196.50 | - | 2.88% | 139,777,874 |
| Jun 2, 2026 | 179.00 | 191.00 | 177.00 | 191.00 | 191.00 | 9.77% | 282,126,400 |
| Jun 1, 2026 | 174.00 | 174.00 | 172.50 | 174.00 | 174.00 | 9.78% | 94,563,080 |
| May 29, 2026 | 154.00 | 158.50 | 153.00 | 158.50 | 158.50 | 9.69% | 112,478,100 |
| May 28, 2026 | 146.00 | 149.00 | 143.00 | 144.50 | 144.50 | -0.34% | 41,753,830 |
| May 27, 2026 | 147.50 | 148.50 | 143.50 | 145.00 | 145.00 | -0.68% | 37,489,350 |
| May 26, 2026 | 149.50 | 149.50 | 145.50 | 146.00 | 146.00 | -2.01% | 35,694,150 |
| May 25, 2026 | 148.50 | 150.50 | 147.00 | 149.00 | 149.00 | 3.11% | 70,126,880 |
| May 22, 2026 | 142.50 | 146.00 | 139.50 | 144.50 | 144.50 | 3.21% | 70,108,280 |
| May 21, 2026 | 134.50 | 141.50 | 134.00 | 140.00 | 140.00 | 5.66% | 53,565,140 |
| May 20, 2026 | 134.00 | 135.50 | 132.00 | 132.50 | 132.50 | - | 20,642,900 |
| May 19, 2026 | 135.50 | 136.00 | 132.50 | 132.50 | 132.50 | -2.21% | 25,483,260 |
| May 18, 2026 | 135.00 | 136.50 | 132.00 | 135.50 | 135.50 | - | 29,121,539 |
| May 15, 2026 | 139.50 | 144.00 | 135.00 | 135.50 | 135.50 | -1.81% | 67,278,950 |
| May 14, 2026 | 140.50 | 141.50 | 138.00 | 138.00 | 138.00 | -1.78% | 42,242,530 |
| May 13, 2026 | 139.00 | 141.50 | 138.00 | 140.50 | 140.50 | -0.71% | 26,883,320 |
| May 12, 2026 | 139.00 | 143.00 | 135.50 | 141.50 | 141.50 | 1.80% | 75,965,970 |
| May 11, 2026 | 147.00 | 147.00 | 138.00 | 139.00 | 139.00 | -5.12% | 114,217,100 |
| May 8, 2026 | 146.00 | 149.00 | 143.50 | 146.50 | 146.50 | 0.34% | 44,157,580 |
| May 7, 2026 | 148.50 | 149.00 | 143.50 | 146.00 | 146.00 | -0.34% | 43,321,580 |
| May 6, 2026 | 143.50 | 146.50 | 142.50 | 146.50 | 146.50 | 3.17% | 71,828,870 |
| May 5, 2026 | 140.50 | 142.50 | 139.00 | 142.00 | 142.00 | 1.07% | 24,899,320 |
| May 4, 2026 | 138.50 | 141.00 | 138.00 | 140.50 | 140.50 | 2.55% | 23,500,800 |
| Apr 30, 2026 | 139.50 | 140.50 | 136.00 | 137.00 | 137.00 | -2.49% | 26,873,000 |
| Apr 29, 2026 | 139.00 | 140.50 | 136.50 | 140.50 | 140.50 | - | 23,368,650 |
| Apr 28, 2026 | 143.50 | 144.50 | 140.00 | 140.50 | 140.50 | -1.40% | 27,611,270 |
| Apr 27, 2026 | 143.00 | 144.00 | 141.00 | 142.50 | 142.50 | 0.71% | 38,390,650 |
| Apr 24, 2026 | 140.50 | 141.50 | 138.00 | 141.50 | 141.50 | 1.43% | 40,785,640 |
| Apr 23, 2026 | 145.00 | 146.00 | 135.00 | 139.50 | 139.50 | -3.13% | 63,203,210 |
| Apr 22, 2026 | 145.00 | 145.50 | 143.00 | 144.00 | 144.00 | -0.35% | 50,378,460 |
| Apr 21, 2026 | 142.00 | 145.50 | 141.50 | 144.50 | 144.50 | 2.85% | 86,280,200 |
| Apr 20, 2026 | 137.00 | 141.00 | 135.50 | 140.50 | 140.50 | 2.93% | 79,145,780 |
| Apr 17, 2026 | 133.00 | 137.00 | 132.50 | 136.50 | 136.50 | 1.87% | 36,847,540 |
| Apr 16, 2026 | 134.00 | 135.50 | 131.50 | 134.00 | 134.00 | 0.75% | 35,493,250 |
| Apr 15, 2026 | 137.50 | 138.00 | 132.00 | 133.00 | 133.00 | -2.56% | 39,441,680 |
| Apr 14, 2026 | 137.00 | 139.00 | 136.00 | 136.50 | 136.50 | 1.49% | 38,753,420 |
| Apr 13, 2026 | 135.00 | 136.50 | 132.50 | 134.50 | 134.50 | -0.37% | 26,991,960 |
| Apr 10, 2026 | 134.00 | 136.50 | 133.00 | 135.00 | 135.00 | 1.89% | 41,955,750 |
| Apr 9, 2026 | 132.00 | 132.50 | 130.00 | 132.50 | 132.50 | 1.15% | 37,301,160 |
| Apr 8, 2026 | 126.50 | 131.00 | 126.50 | 131.00 | 131.00 | 6.07% | 40,544,490 |
| Apr 7, 2026 | 124.50 | 125.00 | 123.00 | 123.50 | 123.50 | -1.20% | 19,598,670 |
| Apr 2, 2026 | 127.00 | 128.00 | 124.00 | 125.00 | 125.00 | -1.57% | 15,663,050 |
| Apr 1, 2026 | 126.00 | 127.50 | 125.00 | 127.00 | 127.00 | 3.67% | 21,099,950 |
| Mar 31, 2026 | 125.00 | 126.00 | 122.50 | 122.50 | 122.50 | -2.39% | 36,058,290 |
| Mar 30, 2026 | 125.00 | 127.00 | 124.00 | 125.50 | 125.50 | -1.18% | 20,893,140 |
| Mar 27, 2026 | 126.00 | 127.50 | 125.50 | 127.00 | 127.00 | - | 17,630,550 |
| Mar 26, 2026 | 128.50 | 129.00 | 127.00 | 127.00 | 127.00 | -0.78% | 23,871,540 |
| Mar 25, 2026 | 132.00 | 132.00 | 127.50 | 128.00 | 128.00 | -0.78% | 34,729,350 |
| Mar 24, 2026 | 128.00 | 131.00 | 126.00 | 129.00 | 129.00 | 2.79% | 33,690,970 |
| Mar 23, 2026 | 127.50 | 128.50 | 125.00 | 125.50 | 125.50 | -3.46% | 32,117,580 |