Wistron Corporation (TPE:3231)
Taiwan · Delayed Price · Currency is TWD 189.50
+3.00 (1.61%)
Oct 5, 2026, 1:30 PM CST
Wistron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 190.50 | 191.00 | 186.00 | 186.50 | 186.50 | -2.10% | 36,439,616 |
| Oct 1, 2026 | 186.50 | 191.50 | 185.50 | 190.50 | 190.50 | 3.25% | 59,140,014 |
| Sep 30, 2026 | 187.00 | 187.50 | 184.00 | 184.50 | 184.50 | -0.54% | 20,375,740 |
| Sep 29, 2026 | 182.50 | 186.50 | 182.00 | 185.50 | 185.50 | 0.54% | 32,141,710 |
| Sep 24, 2026 | 180.00 | 184.50 | 178.00 | 184.50 | 184.50 | 2.50% | 27,664,892 |
| Sep 23, 2026 | 181.00 | 182.00 | 180.00 | 180.00 | 180.00 | -0.28% | 23,772,906 |
| Sep 22, 2026 | 188.00 | 188.00 | 180.50 | 180.50 | 180.50 | -3.22% | 69,181,193 |
| Sep 21, 2026 | 188.50 | 189.50 | 186.00 | 186.50 | 186.50 | - | 21,114,289 |
| Sep 18, 2026 | 189.50 | 190.50 | 186.50 | 186.50 | 186.50 | - | 40,033,926 |
| Sep 17, 2026 | 184.00 | 188.50 | 184.00 | 186.50 | 186.50 | 1.91% | 30,932,426 |
| Sep 16, 2026 | 182.00 | 185.50 | 181.00 | 183.00 | 183.00 | 0.27% | 32,489,615 |
| Sep 15, 2026 | 181.00 | 184.00 | 181.00 | 182.50 | 182.50 | 0.83% | 21,186,201 |
| Sep 14, 2026 | 181.00 | 183.00 | 179.50 | 181.00 | 181.00 | -2.43% | 34,389,051 |
| Sep 11, 2026 | 182.00 | 188.00 | 181.00 | 185.50 | 185.50 | 0.27% | 43,003,222 |
| Sep 10, 2026 | 190.50 | 192.00 | 184.00 | 185.00 | 185.00 | -2.12% | 88,549,550 |
| Sep 9, 2026 | 185.50 | 191.00 | 184.00 | 189.00 | 189.00 | 1.34% | 66,840,683 |
| Sep 8, 2026 | 189.00 | 189.00 | 182.50 | 186.50 | 186.50 | -5.33% | 123,233,695 |
| Sep 7, 2026 | 199.50 | 200.50 | 192.00 | 197.00 | 197.00 | -0.51% | 65,693,512 |
| Sep 4, 2026 | 195.50 | 200.00 | 193.00 | 198.00 | 198.00 | 5.04% | 82,904,263 |
| Sep 3, 2026 | 188.00 | 196.00 | 186.50 | 188.50 | 188.50 | 1.62% | 97,294,860 |
| Sep 2, 2026 | 184.00 | 192.50 | 183.00 | 185.50 | 185.50 | 1.92% | 84,035,531 |
| Sep 1, 2026 | 179.00 | 182.00 | 178.00 | 182.00 | 182.00 | 2.25% | 27,956,611 |
| Aug 31, 2026 | 176.00 | 181.00 | 174.00 | 178.00 | 178.00 | - | 38,946,890 |
| Aug 28, 2026 | 182.50 | 183.50 | 178.00 | 178.00 | 178.00 | -0.84% | 26,484,639 |
| Aug 27, 2026 | 184.50 | 188.00 | 179.00 | 179.50 | 179.50 | -1.37% | 50,713,058 |
| Aug 26, 2026 | 177.00 | 182.00 | 176.00 | 182.00 | 182.00 | 1.96% | 21,024,695 |
| Aug 25, 2026 | 177.50 | 184.50 | 172.50 | 178.50 | 178.50 | 1.71% | 56,952,684 |
| Aug 24, 2026 | 176.00 | 177.50 | 173.50 | 175.50 | 175.50 | - | 20,241,627 |
| Aug 21, 2026 | 178.00 | 178.00 | 175.00 | 175.50 | 175.50 | -2.50% | 28,030,661 |
| Aug 20, 2026 | 183.50 | 184.00 | 177.00 | 180.00 | 180.00 | -1.10% | 25,312,412 |
| Aug 19, 2026 | 177.00 | 182.00 | 175.00 | 182.00 | 182.00 | 0.55% | 28,162,708 |
| Aug 18, 2026 | 186.50 | 187.00 | 179.00 | 181.00 | 181.00 | -3.21% | 39,193,015 |
| Aug 17, 2026 | 193.50 | 193.50 | 184.50 | 187.00 | 187.00 | -3.36% | 51,873,498 |
| Aug 14, 2026 | 198.00 | 206.00 | 193.00 | 193.50 | 193.50 | -1.78% | 94,749,279 |
| Aug 13, 2026 | 196.00 | 199.50 | 193.50 | 197.00 | 197.00 | 1.81% | 72,282,415 |
| Aug 12, 2026 | 189.50 | 195.00 | 189.00 | 193.50 | 193.50 | 1.31% | 43,108,701 |
| Aug 11, 2026 | 190.00 | 193.50 | 188.00 | 191.00 | 191.00 | -1.04% | 34,518,451 |
| Aug 10, 2026 | 185.50 | 193.50 | 184.50 | 193.00 | 193.00 | 5.18% | 69,635,753 |
| Aug 7, 2026 | 188.00 | 188.00 | 180.50 | 183.50 | 183.50 | -3.17% | 65,415,961 |
| Aug 6, 2026 | 193.50 | 199.00 | 188.00 | 189.50 | 189.50 | -1.81% | 83,293,423 |
| Aug 5, 2026 | 198.00 | 202.50 | 190.00 | 193.00 | 193.00 | -1.03% | 206,766,416 |
| Aug 4, 2026 | 186.50 | 198.00 | 183.00 | 195.00 | 195.00 | 4.84% | 147,901,367 |
| Aug 3, 2026 | 172.50 | 188.00 | 169.50 | 186.00 | 186.00 | 5.68% | 162,427,285 |
| Jul 31, 2026 | 176.00 | 176.00 | 165.50 | 176.00 | 176.00 | 10.00% | 138,686,721 |
| Jul 30, 2026 | 170.00 | 170.50 | 157.50 | 160.00 | 160.00 | -5.60% | 82,602,193 |
| Jul 29, 2026 | 173.00 | 178.50 | 164.00 | 169.50 | 169.50 | -0.29% | 155,521,276 |
| Jul 28, 2026 | 168.00 | 177.50 | 167.00 | 170.00 | 170.00 | -3.95% | 83,361,429 |
| Jul 27, 2026 | 180.00 | 180.50 | 167.50 | 177.00 | 177.00 | -1.12% | 109,006,063 |
| Jul 24, 2026 | 175.00 | 184.00 | 173.00 | 179.00 | 179.00 | 3.17% | 179,841,065 |
| Jul 23, 2026 | 168.00 | 179.50 | 165.50 | 173.50 | 173.50 | 5.79% | 217,906,949 |