Wistron Corporation (TPE:3231)
Taiwan · Delayed Price · Currency is TWD 193.00
-2.00 (-1.03%)
Aug 5, 2026, 1:30 PM CST
Wistron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 198.00 | 202.50 | 194.00 | 199.00 | - | 2.05% | 10,081,000 |
| 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% | 162,186,000 |
| 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% | 155,521,200 |
| Jul 28, 2026 | 168.00 | 177.50 | 167.00 | 170.00 | 170.00 | -3.95% | 83,257,870 |
| 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% | 179,673,600 |
| Jul 23, 2026 | 168.00 | 179.50 | 165.50 | 173.50 | 173.50 | 5.79% | 217,639,900 |
| Jul 22, 2026 | 154.00 | 164.00 | 153.50 | 164.00 | 164.00 | 9.70% | 94,810,940 |
| Jul 21, 2026 | 145.00 | 150.50 | 144.50 | 149.50 | 149.50 | 4.18% | 36,160,140 |
| Jul 20, 2026 | 142.00 | 147.00 | 141.50 | 143.50 | 143.50 | 3.24% | 51,639,340 |
| Jul 17, 2026 | 144.00 | 144.50 | 139.00 | 139.00 | 139.00 | -5.12% | 38,653,440 |
| Jul 16, 2026 | 144.50 | 148.00 | 143.00 | 146.50 | 146.50 | 0.69% | 30,590,982 |
| Jul 15, 2026 | 144.00 | 146.50 | 142.50 | 145.50 | 145.50 | 2.11% | 26,071,700 |
| Jul 14, 2026 | 144.00 | 145.00 | 139.00 | 142.50 | 142.50 | -0.70% | 27,925,626 |
| Jul 13, 2026 | 147.00 | 148.00 | 142.50 | 143.50 | 143.50 | -0.69% | 27,031,128 |
| Jul 9, 2026 | 147.00 | 148.00 | 144.50 | 144.50 | 144.50 | -1.37% | 29,080,046 |
| Jul 8, 2026 | 150.00 | 152.00 | 145.00 | 146.50 | 146.50 | -2.33% | 59,256,833 |
| Jul 7, 2026 | 158.50 | 159.50 | 155.50 | 155.50 | 150.00 | -1.58% | 34,773,345 |
| Jul 6, 2026 | 161.00 | 162.00 | 157.50 | 158.00 | 152.41 | -0.63% | 26,189,698 |
| Jul 3, 2026 | 157.50 | 161.50 | 157.50 | 159.00 | 153.38 | 0.32% | 24,768,914 |
| Jul 2, 2026 | 157.00 | 160.00 | 156.00 | 158.50 | 152.89 | -0.63% | 17,411,425 |
| Jul 1, 2026 | 161.00 | 162.00 | 159.00 | 159.50 | 153.86 | 0.63% | 37,036,945 |
| Jun 30, 2026 | 157.50 | 160.00 | 156.00 | 158.50 | 152.89 | 2.59% | 26,631,856 |
| Jun 29, 2026 | 154.00 | 158.00 | 153.50 | 154.50 | 149.03 | 0.98% | 27,017,688 |
| Jun 26, 2026 | 159.00 | 159.00 | 153.00 | 153.00 | 147.59 | -4.38% | 43,076,438 |
| Jun 25, 2026 | 159.50 | 162.00 | 156.50 | 160.00 | 154.34 | 1.59% | 42,348,647 |
| Jun 24, 2026 | 156.50 | 159.50 | 155.00 | 157.50 | 151.93 | -0.63% | 30,028,729 |
| Jun 23, 2026 | 163.00 | 163.50 | 158.00 | 158.50 | 152.89 | -2.46% | 46,744,847 |
| Jun 22, 2026 | 164.50 | 166.00 | 161.50 | 162.50 | 156.75 | 0.62% | 45,905,638 |
| Jun 18, 2026 | 162.00 | 163.50 | 160.50 | 161.50 | 155.79 | -0.62% | 45,626,020 |
| Jun 17, 2026 | 158.50 | 164.50 | 158.00 | 162.50 | 156.75 | 2.85% | 49,733,200 |
| Jun 16, 2026 | 162.00 | 162.00 | 158.00 | 158.00 | 152.41 | -2.17% | 31,462,270 |
| Jun 15, 2026 | 162.00 | 166.00 | 158.50 | 161.50 | 155.79 | 3.53% | 46,483,200 |
| Jun 12, 2026 | 159.00 | 159.00 | 156.00 | 156.00 | 150.48 | 2.30% | 37,862,910 |
| Jun 11, 2026 | 157.00 | 159.00 | 150.50 | 152.50 | 147.11 | -3.48% | 55,231,060 |
| Jun 10, 2026 | 162.50 | 165.00 | 158.00 | 158.00 | 152.41 | -4.53% | 42,514,900 |
| Jun 9, 2026 | 166.00 | 168.50 | 163.00 | 165.50 | 159.65 | 1.22% | 64,817,452 |
| Jun 8, 2026 | 156.00 | 163.50 | 156.00 | 163.50 | 157.72 | -4.39% | 71,040,675 |
| Jun 5, 2026 | 172.50 | 174.00 | 165.50 | 171.00 | 164.95 | -2.84% | 75,786,050 |
| Jun 4, 2026 | 188.00 | 189.00 | 176.00 | 176.00 | 169.77 | -9.28% | 128,624,000 |
| Jun 3, 2026 | 193.00 | 201.00 | 188.00 | 194.00 | 187.14 | 1.57% | 175,481,300 |
| Jun 2, 2026 | 179.00 | 191.00 | 177.00 | 191.00 | 184.24 | 9.77% | 282,187,800 |
| Jun 1, 2026 | 174.00 | 174.00 | 172.50 | 174.00 | 167.84 | 9.78% | 94,609,400 |
| May 29, 2026 | 154.00 | 158.50 | 153.00 | 158.50 | 152.89 | 9.69% | 112,534,000 |
| May 28, 2026 | 146.00 | 149.00 | 143.00 | 144.50 | 139.39 | -0.34% | 41,753,830 |
| May 27, 2026 | 147.50 | 148.50 | 143.50 | 145.00 | 139.87 | -0.68% | 37,563,290 |
| May 26, 2026 | 149.50 | 149.50 | 145.50 | 146.00 | 140.84 | -2.01% | 35,795,570 |