Wistron Corporation 3231
TWSE · Taiwan · Electronic Technology
TWD 186.50-4.00 (-2.10%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 187.00 | -1.84% | TWD 190.50 | TWD 191.00 | TWD 186.00 | 18.43M |
| 2026-10-01 | TWD 190.50 | +3.25% | TWD 186.50 | TWD 191.50 | TWD 185.50 | 58.10M |
| 2026-09-30 | TWD 184.50 | -0.54% | TWD 187.00 | TWD 187.50 | TWD 184.00 | 20.09M |
| 2026-09-29 | TWD 185.50 | +0.54% | TWD 182.50 | TWD 186.50 | TWD 182.00 | 31.84M |
| 2026-09-24 | TWD 184.50 | +2.50% | TWD 180.00 | TWD 184.50 | TWD 178.00 | 27.23M |
| 2026-09-23 | TWD 180.00 | -0.28% | TWD 181.00 | TWD 182.00 | TWD 180.00 | 23.23M |
| 2026-09-22 | TWD 180.50 | -3.22% | TWD 188.00 | TWD 188.00 | TWD 180.50 | 67.77M |
| 2026-09-21 | TWD 186.50 | 0.00% | TWD 188.50 | TWD 189.50 | TWD 186.00 | 20.81M |
| 2026-09-18 | TWD 186.50 | 0.00% | TWD 189.50 | TWD 190.50 | TWD 186.50 | 39.70M |
| 2026-09-17 | TWD 186.50 | +1.91% | TWD 184.00 | TWD 188.50 | TWD 184.00 | 30.52M |
| 2026-09-16 | TWD 183.00 | +0.27% | TWD 182.00 | TWD 185.50 | TWD 181.00 | 32.20M |
| 2026-09-15 | TWD 182.50 | +0.83% | TWD 181.00 | TWD 184.00 | TWD 181.00 | 21.00M |
| 2026-09-14 | TWD 181.00 | -2.43% | TWD 181.00 | TWD 183.00 | TWD 179.50 | 33.85M |
| 2026-09-11 | TWD 185.50 | +0.27% | TWD 182.00 | TWD 188.00 | TWD 181.00 | 42.67M |
| 2026-09-10 | TWD 185.00 | -2.12% | TWD 190.50 | TWD 192.00 | TWD 184.00 | 87.66M |
| 2026-09-09 | TWD 189.00 | +1.34% | TWD 185.50 | TWD 191.00 | TWD 184.00 | 66.44M |
| 2026-09-08 | TWD 186.50 | -5.33% | TWD 189.00 | TWD 189.00 | TWD 182.50 | 122.06M |
| 2026-09-07 | TWD 197.00 | -0.51% | TWD 199.50 | TWD 200.50 | TWD 192.00 | 65.01M |
| 2026-09-04 | TWD 198.00 | +5.04% | TWD 195.50 | TWD 200.00 | TWD 193.00 | 81.73M |
| 2026-09-03 | TWD 188.50 | +1.62% | TWD 188.00 | TWD 196.00 | TWD 186.50 | 95.91M |
| 2026-09-02 | TWD 185.50 | +1.92% | TWD 184.00 | TWD 192.50 | TWD 183.00 | 83.31M |
| 2026-09-01 | TWD 182.00 | +2.25% | TWD 179.00 | TWD 182.00 | TWD 178.00 | 27.61M |
| 2026-08-31 | TWD 178.00 | 0.00% | TWD 176.00 | TWD 181.00 | TWD 174.00 | 38.57M |
| 2026-08-28 | TWD 178.00 | -0.84% | TWD 182.50 | TWD 183.50 | TWD 178.00 | 26.06M |
| 2026-08-27 | TWD 179.50 | -1.37% | TWD 184.50 | TWD 188.00 | TWD 179.00 | 50.06M |
| 2026-08-26 | TWD 182.00 | +1.96% | TWD 177.00 | TWD 182.00 | TWD 176.00 | 20.72M |
| 2026-08-25 | TWD 178.50 | +1.71% | TWD 177.50 | TWD 184.50 | TWD 172.50 | 56.52M |
| 2026-08-24 | TWD 175.50 | 0.00% | TWD 176.00 | TWD 177.50 | TWD 173.50 | 19.92M |
| 2026-08-21 | TWD 175.50 | -2.50% | TWD 178.00 | TWD 178.00 | TWD 175.00 | 27.45M |
| 2026-08-20 | TWD 180.00 | -1.10% | TWD 183.50 | TWD 184.00 | TWD 177.00 | 24.97M |
| 2026-08-19 | TWD 182.00 | +0.55% | TWD 177.00 | TWD 182.00 | TWD 175.00 | 27.79M |
| 2026-08-18 | TWD 181.00 | -3.21% | TWD 186.50 | TWD 187.00 | TWD 179.00 | 38.26M |
| 2026-08-17 | TWD 187.00 | -3.36% | TWD 193.50 | TWD 193.50 | TWD 184.50 | 51.06M |
| 2026-08-14 | TWD 193.50 | -1.78% | TWD 198.00 | TWD 206.00 | TWD 193.00 | 93.84M |
| 2026-08-13 | TWD 197.00 | +1.81% | TWD 196.00 | TWD 199.50 | TWD 193.50 | 71.36M |
| 2026-08-12 | TWD 193.50 | +1.31% | TWD 189.50 | TWD 195.00 | TWD 189.00 | 42.54M |
| 2026-08-11 | TWD 191.00 | -1.04% | TWD 190.00 | TWD 193.50 | TWD 188.00 | 34.17M |
| 2026-08-10 | TWD 193.00 | +5.18% | TWD 185.50 | TWD 193.50 | TWD 184.50 | 68.74M |
| 2026-08-07 | TWD 183.50 | -3.17% | TWD 188.00 | TWD 188.00 | TWD 180.50 | 64.54M |
| 2026-08-06 | TWD 189.50 | -1.81% | TWD 193.50 | TWD 199.00 | TWD 188.00 | 82.41M |
| 2026-08-05 | TWD 193.00 | -1.03% | TWD 198.00 | TWD 202.50 | TWD 190.00 | 204.78M |
| 2026-08-04 | TWD 195.00 | +4.84% | TWD 186.50 | TWD 198.00 | TWD 183.00 | 146.15M |
| 2026-08-03 | TWD 186.00 | +5.68% | TWD 172.50 | TWD 188.00 | TWD 169.50 | 160.56M |
| 2026-07-31 | TWD 176.00 | +10.00% | TWD 176.00 | TWD 176.00 | TWD 165.50 | 137.58M |
| 2026-07-30 | TWD 160.00 | -5.60% | TWD 170.00 | TWD 170.50 | TWD 157.50 | 81.78M |
| 2026-07-29 | TWD 169.50 | -0.29% | TWD 173.00 | TWD 178.50 | TWD 164.00 | 154.41M |
| 2026-07-28 | TWD 170.00 | -3.95% | TWD 168.00 | TWD 177.50 | TWD 167.00 | 82.66M |
| 2026-07-27 | TWD 177.00 | -1.12% | TWD 180.00 | TWD 180.50 | TWD 167.50 | 107.94M |
| 2026-07-24 | TWD 179.00 | +3.17% | TWD 175.00 | TWD 184.00 | TWD 173.00 | 177.36M |
| 2026-07-23 | TWD 173.50 | +5.79% | TWD 168.00 | TWD 179.50 | TWD 165.50 | 215.36M |
| 2026-07-22 | TWD 164.00 | +9.70% | TWD 154.00 | TWD 164.00 | TWD 153.50 | 92.94M |
| 2026-07-21 | TWD 149.50 | +4.18% | TWD 145.00 | TWD 150.50 | TWD 144.50 | 35.78M |
| 2026-07-20 | TWD 143.50 | +3.24% | TWD 142.00 | TWD 147.00 | TWD 141.50 | 51.20M |
| 2026-07-17 | TWD 139.00 | -5.12% | TWD 144.00 | TWD 144.50 | TWD 139.00 | 38.12M |
| 2026-07-16 | TWD 146.50 | +0.69% | TWD 144.50 | TWD 148.00 | TWD 143.00 | 30.36M |
| 2026-07-15 | TWD 145.50 | +2.11% | TWD 144.00 | TWD 146.50 | TWD 142.50 | 25.77M |
| 2026-07-14 | TWD 142.50 | -0.70% | TWD 144.00 | TWD 145.00 | TWD 139.00 | 27.39M |
| 2026-07-13 | TWD 143.50 | -0.69% | TWD 147.00 | TWD 148.00 | TWD 142.50 | 26.51M |
| 2026-07-10 | TWD 144.50 | 0.00% | TWD 144.50 | TWD 144.50 | TWD 144.50 | 0 |
| 2026-07-09 | TWD 144.50 | -1.37% | TWD 147.00 | TWD 148.00 | TWD 144.50 | 28.42M |
| 2026-07-08 | TWD 146.50 | -5.79% | TWD 150.00 | TWD 152.00 | TWD 145.00 | 58.05M |
| 2026-07-07 | TWD 155.50 | -1.58% | TWD 158.50 | TWD 159.50 | TWD 155.50 | 34.24M |
| 2026-07-06 | TWD 158.00 | -0.63% | TWD 161.00 | TWD 162.00 | TWD 157.50 | 25.70M |
| 2026-07-03 | TWD 159.00 | +0.32% | TWD 157.50 | TWD 161.50 | TWD 157.50 | 24.46M |
| 2026-07-02 | TWD 158.50 | -0.63% | TWD 157.00 | TWD 160.00 | TWD 156.00 | 17.16M |
| 2026-07-01 | TWD 159.50 | +0.63% | TWD 161.00 | TWD 162.00 | TWD 159.00 | 36.59M |
| 2026-06-30 | TWD 158.50 | +2.59% | TWD 157.50 | TWD 160.00 | TWD 156.00 | 26.29M |
| 2026-06-29 | TWD 154.50 | +0.98% | TWD 154.00 | TWD 158.00 | TWD 153.50 | 26.69M |
| 2026-06-26 | TWD 153.00 | -4.38% | TWD 159.00 | TWD 159.00 | TWD 153.00 | 41.97M |
| 2026-06-25 | TWD 160.00 | +1.59% | TWD 159.50 | TWD 162.00 | TWD 156.50 | 41.91M |
| 2026-06-24 | TWD 157.50 | -0.63% | TWD 156.50 | TWD 159.50 | TWD 155.00 | 29.46M |
| 2026-06-23 | TWD 158.50 | -2.46% | TWD 163.00 | TWD 163.50 | TWD 158.00 | 45.77M |
| 2026-06-22 | TWD 162.50 | +0.62% | TWD 164.50 | TWD 166.00 | TWD 161.50 | 45.08M |
| 2026-06-18 | TWD 161.50 | -0.62% | TWD 162.00 | TWD 163.50 | TWD 160.50 | 44.75M |
| 2026-06-17 | TWD 162.50 | +2.85% | TWD 158.50 | TWD 164.50 | TWD 158.00 | 49.03M |
| 2026-06-16 | TWD 158.00 | -2.17% | TWD 162.00 | TWD 162.00 | TWD 158.00 | 30.78M |
| 2026-06-15 | TWD 161.50 | +3.53% | TWD 162.00 | TWD 166.00 | TWD 158.50 | 45.90M |
| 2026-06-12 | TWD 156.00 | +2.30% | TWD 159.00 | TWD 159.00 | TWD 156.00 | 37.29M |
| 2026-06-11 | TWD 152.50 | -3.48% | TWD 157.00 | TWD 159.00 | TWD 150.50 | 54.07M |
| 2026-06-10 | TWD 158.00 | -4.53% | TWD 162.50 | TWD 165.00 | TWD 158.00 | 41.30M |
| 2026-06-09 | TWD 165.50 | +1.22% | TWD 166.00 | TWD 168.50 | TWD 163.00 | 64.00M |
| 2026-06-08 | TWD 163.50 | -4.39% | TWD 156.00 | TWD 163.50 | TWD 156.00 | 69.64M |
| 2026-06-05 | TWD 171.00 | -2.84% | TWD 172.50 | TWD 174.00 | TWD 165.50 | 74.30M |
| 2026-06-04 | TWD 176.00 | -9.28% | TWD 188.00 | TWD 189.00 | TWD 176.00 | 124.94M |
| 2026-06-03 | TWD 194.00 | +1.57% | TWD 193.00 | TWD 201.00 | TWD 188.00 | 173.14M |
| 2026-06-02 | TWD 191.00 | +9.77% | TWD 179.00 | TWD 191.00 | TWD 177.00 | 279.15M |
| 2026-06-01 | TWD 174.00 | +9.78% | TWD 174.00 | TWD 174.00 | TWD 172.50 | 93.76M |
| 2026-05-29 | TWD 158.50 | +9.69% | TWD 154.00 | TWD 158.50 | TWD 153.00 | 110.66M |
| 2026-05-28 | TWD 144.50 | -0.34% | TWD 146.00 | TWD 149.00 | TWD 143.00 | 41.05M |
| 2026-05-27 | TWD 145.00 | -0.68% | TWD 147.50 | TWD 148.50 | TWD 143.50 | 36.86M |