Wistron Corporation (TPE:3231)
Taiwan · Delayed Price · Currency is TWD 138.00
-2.50 (-1.78%)
May 14, 2026, 1:30 PM CST
Wistron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 140.50 | 141.50 | 138.00 | 138.00 | 138.00 | -1.78% | 42,242,535 |
| 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% | 75,965,973 |
| May 11, 2026 | 147.00 | 147.00 | 138.00 | 139.00 | 139.00 | -5.12% | 114,054,200 |
| May 8, 2026 | 146.00 | 149.00 | 143.50 | 146.50 | 146.50 | 0.34% | 44,157,588 |
| 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% | 71,579,940 |
| May 5, 2026 | 140.50 | 142.50 | 139.00 | 142.00 | 142.00 | 1.07% | 24,801,400 |
| 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 |
| Mar 20, 2026 | 128.50 | 133.50 | 126.50 | 130.00 | 130.00 | 1.96% | 65,006,260 |
| Mar 19, 2026 | 129.50 | 130.00 | 127.00 | 127.50 | 127.50 | -2.30% | 35,163,150 |
| Mar 18, 2026 | 135.00 | 135.50 | 130.00 | 130.50 | 130.50 | -2.61% | 45,720,780 |
| Mar 17, 2026 | 137.00 | 137.00 | 132.50 | 134.00 | 134.00 | -0.74% | 39,186,210 |
| Mar 16, 2026 | 135.50 | 137.50 | 134.50 | 135.00 | 135.00 | 0.75% | 42,569,910 |
| Mar 13, 2026 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 1.13% | 33,552,440 |
| Mar 12, 2026 | 132.00 | 134.00 | 131.00 | 132.50 | 132.50 | -0.38% | 22,050,030 |
| Mar 11, 2026 | 131.50 | 134.00 | 131.00 | 133.00 | 133.00 | 3.10% | 36,329,680 |
| Mar 10, 2026 | 131.00 | 132.00 | 127.50 | 129.00 | 129.00 | 1.18% | 29,474,190 |
| Mar 9, 2026 | 125.50 | 127.50 | 123.50 | 127.50 | 127.50 | -2.30% | 42,816,040 |
| Mar 6, 2026 | 127.50 | 131.00 | 127.00 | 130.50 | 130.50 | 1.56% | 22,105,960 |
| Mar 5, 2026 | 128.00 | 131.00 | 128.00 | 128.50 | 128.50 | 2.80% | 35,783,030 |
| Mar 4, 2026 | 130.00 | 131.00 | 125.00 | 125.00 | 125.00 | -4.94% | 56,909,340 |
| Mar 3, 2026 | 134.00 | 136.50 | 131.00 | 131.50 | 131.50 | -2.59% | 37,417,700 |