Wistron Corporation (TPE:3231)
Taiwan
· Delayed Price · Currency is TWD 127.50
-3.00 (-2.30%)
Mar 9, 2026, 1:30 PM CST
Wistron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 127.50 | 131.00 | 127.00 | 130.50 | 130.50 | 1.56% | 22,105,964 |
| Mar 5, 2026 | 128.00 | 131.00 | 128.00 | 128.50 | 128.50 | 2.80% | 35,783,034 |
| Mar 4, 2026 | 130.00 | 131.00 | 125.00 | 125.00 | 125.00 | -4.94% | 56,624,440 |
| Mar 3, 2026 | 134.00 | 136.50 | 131.00 | 131.50 | 131.50 | -2.59% | 37,417,700 |
| Mar 2, 2026 | 131.50 | 136.00 | 131.00 | 135.00 | 135.00 | -0.74% | 30,780,650 |
| Feb 26, 2026 | 139.00 | 139.00 | 134.50 | 136.00 | 136.00 | -1.45% | 55,741,320 |
| Feb 25, 2026 | 132.50 | 139.50 | 132.50 | 138.00 | 138.00 | 5.34% | 87,024,750 |
| Feb 24, 2026 | 130.00 | 131.50 | 129.00 | 131.00 | 131.00 | 1.16% | 26,170,768 |
| Feb 23, 2026 | 130.50 | 132.00 | 128.50 | 129.50 | 129.50 | -1.52% | 43,481,070 |
| Feb 11, 2026 | 130.50 | 131.50 | 129.50 | 131.50 | 131.50 | 1.54% | 29,446,579 |
| Feb 10, 2026 | 132.00 | 132.00 | 129.50 | 129.50 | 129.50 | -1.15% | 23,280,930 |
| Feb 9, 2026 | 133.00 | 133.50 | 131.00 | 131.00 | 131.00 | 1.55% | 28,241,220 |
| Feb 6, 2026 | 128.00 | 130.50 | 125.00 | 129.00 | 129.00 | 1.18% | 29,672,290 |
| Feb 5, 2026 | 128.50 | 133.00 | 127.50 | 127.50 | 127.50 | -1.16% | 32,893,127 |
| Feb 4, 2026 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 0.39% | 22,081,685 |
| Feb 3, 2026 | 130.50 | 131.50 | 128.00 | 128.50 | 128.50 | 0.39% | 26,191,490 |
| Feb 2, 2026 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.92% | 29,415,520 |
| Jan 30, 2026 | 132.00 | 132.00 | 130.00 | 130.50 | 130.50 | -1.51% | 35,537,072 |
| Jan 29, 2026 | 135.00 | 135.50 | 132.00 | 132.50 | 132.50 | -1.49% | 36,811,489 |
| Jan 28, 2026 | 136.00 | 137.50 | 134.00 | 134.50 | 134.50 | - | 37,262,620 |
| Jan 27, 2026 | 137.50 | 138.50 | 134.50 | 134.50 | 134.50 | -1.47% | 40,545,521 |
| Jan 26, 2026 | 137.00 | 138.00 | 135.50 | 136.50 | 136.50 | - | 29,443,630 |
| Jan 23, 2026 | 137.50 | 138.50 | 135.50 | 136.50 | 136.50 | 0.74% | 34,223,487 |
| Jan 22, 2026 | 135.50 | 137.00 | 134.00 | 135.50 | 135.50 | 1.50% | 46,454,812 |
| Jan 21, 2026 | 135.00 | 137.50 | 133.50 | 133.50 | 133.50 | -1.84% | 57,955,900 |
| Jan 20, 2026 | 138.00 | 139.00 | 136.00 | 136.00 | 136.00 | -1.81% | 61,128,420 |
| Jan 19, 2026 | 143.00 | 143.50 | 138.00 | 138.50 | 138.50 | -4.48% | 118,082,700 |
| Jan 16, 2026 | 145.50 | 145.50 | 143.50 | 145.00 | 145.00 | 1.05% | 33,930,270 |
| Jan 15, 2026 | 146.00 | 146.00 | 143.00 | 143.50 | 143.50 | -1.71% | 29,396,419 |
| Jan 14, 2026 | 144.50 | 148.00 | 144.00 | 146.00 | 146.00 | 1.74% | 31,548,100 |
| Jan 13, 2026 | 147.50 | 148.00 | 143.50 | 143.50 | 143.50 | -1.71% | 34,452,210 |
| Jan 12, 2026 | 150.50 | 151.00 | 146.00 | 146.00 | 146.00 | -2.01% | 45,475,590 |
| Jan 9, 2026 | 150.50 | 153.00 | 148.00 | 149.00 | 149.00 | -1.32% | 52,832,490 |
| Jan 8, 2026 | 159.50 | 160.00 | 149.00 | 151.00 | 151.00 | -4.73% | 72,458,340 |
| Jan 7, 2026 | 155.50 | 161.00 | 155.50 | 158.50 | 158.50 | 2.59% | 77,123,430 |
| Jan 6, 2026 | 155.00 | 155.50 | 152.50 | 154.50 | 154.50 | -0.32% | 34,037,710 |
| Jan 5, 2026 | 157.00 | 158.00 | 153.50 | 155.00 | 155.00 | - | 57,374,530 |
| Jan 2, 2026 | 152.00 | 155.50 | 149.50 | 155.00 | 155.00 | 2.99% | 91,886,281 |
| Dec 31, 2025 | 148.00 | 151.00 | 147.00 | 150.50 | 150.50 | 2.38% | 53,341,980 |
| Dec 30, 2025 | 146.00 | 147.00 | 143.50 | 147.00 | 147.00 | 0.68% | 24,058,020 |
| Dec 29, 2025 | 146.50 | 148.00 | 145.00 | 146.00 | 146.00 | -0.34% | 21,454,668 |
| Dec 26, 2025 | 146.00 | 146.50 | 145.50 | 146.50 | 146.50 | 0.69% | 13,976,920 |
| Dec 24, 2025 | 146.50 | 148.00 | 145.50 | 145.50 | 145.50 | 0.34% | 27,726,910 |
| Dec 23, 2025 | 146.50 | 147.00 | 145.00 | 145.00 | 145.00 | -1.02% | 21,399,801 |
| Dec 22, 2025 | 146.00 | 148.00 | 144.50 | 146.50 | 146.50 | 1.74% | 41,606,270 |
| Dec 19, 2025 | 141.50 | 144.00 | 141.00 | 144.00 | 144.00 | 3.23% | 32,131,910 |
| Dec 18, 2025 | 138.50 | 141.00 | 138.00 | 139.50 | 139.50 | 1.09% | 22,903,070 |
| Dec 17, 2025 | 140.00 | 140.50 | 138.00 | 138.00 | 138.00 | -0.72% | 25,230,020 |
| Dec 16, 2025 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | -1.77% | 32,243,739 |
| Dec 15, 2025 | 141.00 | 143.50 | 140.50 | 141.50 | 141.50 | -1.39% | 35,532,260 |
| Dec 12, 2025 | 145.00 | 146.00 | 142.50 | 143.50 | 143.50 | -0.35% | 24,583,084 |
| Dec 11, 2025 | 148.50 | 150.00 | 144.00 | 144.00 | 144.00 | -2.37% | 45,778,600 |
| Dec 10, 2025 | 150.00 | 150.50 | 146.50 | 147.50 | 147.50 | -1.34% | 43,375,870 |
| Dec 9, 2025 | 153.50 | 154.00 | 149.50 | 149.50 | 149.50 | 0.34% | 95,726,980 |
| Dec 8, 2025 | 151.00 | 152.00 | 147.50 | 149.00 | 149.00 | -1.32% | 38,388,720 |
| Dec 5, 2025 | 146.00 | 153.00 | 145.50 | 151.00 | 151.00 | 3.42% | 86,020,618 |
| Dec 4, 2025 | 146.00 | 146.50 | 144.00 | 146.00 | 146.00 | 0.69% | 30,393,738 |
| Dec 3, 2025 | 144.50 | 147.00 | 144.00 | 145.00 | 145.00 | 1.40% | 41,640,210 |
| Dec 2, 2025 | 141.50 | 146.00 | 141.00 | 143.00 | 143.00 | 1.42% | 45,775,050 |
| Dec 1, 2025 | 143.50 | 144.00 | 141.00 | 141.00 | 141.00 | -2.42% | 22,799,775 |
| Nov 28, 2025 | 146.00 | 146.00 | 140.50 | 144.50 | 144.50 | -0.69% | 42,587,060 |
| Nov 27, 2025 | 144.00 | 146.00 | 143.00 | 145.50 | 145.50 | 2.11% | 41,821,580 |
| Nov 26, 2025 | 141.00 | 143.00 | 140.50 | 142.50 | 142.50 | 2.15% | 27,424,210 |
| Nov 25, 2025 | 141.50 | 142.50 | 139.00 | 139.50 | 139.50 | 0.36% | 20,869,690 |
| Nov 24, 2025 | 140.50 | 141.00 | 137.50 | 139.00 | 139.00 | - | 33,982,590 |
| Nov 21, 2025 | 139.50 | 140.50 | 137.50 | 139.00 | 139.00 | -2.80% | 39,878,540 |
| Nov 20, 2025 | 142.50 | 145.00 | 141.00 | 143.00 | 143.00 | 4.38% | 51,463,480 |
| Nov 19, 2025 | 137.50 | 140.00 | 136.00 | 137.00 | 137.00 | - | 33,800,340 |
| Nov 18, 2025 | 138.00 | 140.50 | 136.00 | 137.00 | 137.00 | -0.72% | 41,295,960 |
| Nov 17, 2025 | 142.50 | 143.00 | 137.00 | 138.00 | 138.00 | -1.78% | 51,212,230 |
| Nov 14, 2025 | 141.00 | 143.00 | 139.50 | 140.50 | 140.50 | -2.43% | 55,415,650 |
| Nov 13, 2025 | 142.00 | 148.00 | 141.50 | 144.00 | 144.00 | 3.60% | 85,473,270 |
| Nov 12, 2025 | 142.00 | 142.00 | 138.00 | 139.00 | 139.00 | -3.81% | 88,388,130 |
| Nov 11, 2025 | 141.00 | 148.00 | 140.50 | 144.50 | 144.50 | 4.33% | 84,453,980 |
| Nov 10, 2025 | 139.00 | 141.00 | 137.00 | 138.50 | 138.50 | 0.73% | 38,781,040 |
| Nov 7, 2025 | 139.50 | 141.50 | 137.00 | 137.50 | 137.50 | -3.17% | 39,414,830 |
| Nov 6, 2025 | 138.50 | 142.50 | 137.00 | 142.00 | 142.00 | 3.27% | 43,112,650 |
| Nov 5, 2025 | 136.00 | 138.50 | 132.00 | 137.50 | 137.50 | -1.08% | 76,698,970 |
| Nov 4, 2025 | 143.00 | 145.00 | 139.00 | 139.00 | 139.00 | -3.14% | 53,773,010 |
| Nov 3, 2025 | 150.00 | 150.00 | 142.50 | 143.50 | 143.50 | -4.65% | 81,148,260 |
| Oct 31, 2025 | 155.50 | 155.50 | 149.00 | 150.50 | 150.50 | -2.90% | 59,059,540 |
| Oct 30, 2025 | 154.00 | 156.50 | 151.00 | 155.00 | 155.00 | 1.64% | 76,208,640 |
| Oct 29, 2025 | 149.00 | 153.00 | 148.00 | 152.50 | 152.50 | 3.04% | 68,151,880 |
| Oct 28, 2025 | 146.00 | 150.00 | 144.50 | 148.00 | 148.00 | 1.02% | 52,348,830 |
| Oct 27, 2025 | 146.50 | 147.50 | 144.00 | 146.50 | 146.50 | 2.45% | 59,029,370 |
| Oct 23, 2025 | 142.00 | 148.00 | 141.50 | 143.00 | 143.00 | -0.35% | 53,128,860 |
| Oct 22, 2025 | 141.00 | 144.00 | 140.50 | 143.50 | 143.50 | 0.70% | 30,789,130 |
| Oct 21, 2025 | 146.50 | 146.50 | 142.00 | 142.50 | 142.50 | 0.35% | 63,126,050 |
| Oct 20, 2025 | 139.50 | 144.50 | 139.00 | 142.00 | 142.00 | 4.03% | 66,049,820 |
| Oct 17, 2025 | 136.00 | 138.00 | 135.00 | 136.50 | 136.50 | -2.15% | 65,225,540 |
| Oct 16, 2025 | 139.00 | 141.50 | 137.50 | 139.50 | 139.50 | 1.09% | 58,307,370 |
| Oct 15, 2025 | 139.00 | 140.50 | 136.50 | 138.00 | 138.00 | - | 38,258,580 |
| Oct 14, 2025 | 148.50 | 149.50 | 137.50 | 138.00 | 138.00 | -5.15% | 77,131,360 |
| Oct 13, 2025 | 142.50 | 148.00 | 142.00 | 145.50 | 145.50 | -3.64% | 72,177,220 |
| Oct 9, 2025 | 153.50 | 154.00 | 147.50 | 151.00 | 151.00 | 0.33% | 66,170,350 |
| Oct 8, 2025 | 152.50 | 152.50 | 147.50 | 150.50 | 150.50 | -3.53% | 80,192,710 |
| Oct 7, 2025 | 157.00 | 158.00 | 152.00 | 156.00 | 156.00 | 1.63% | 92,578,730 |
| Oct 3, 2025 | 149.50 | 154.00 | 148.00 | 153.50 | 153.50 | 2.68% | 87,491,280 |
| Oct 2, 2025 | 154.50 | 156.00 | 148.50 | 149.50 | 149.50 | 2.40% | 121,888,300 |
| Oct 1, 2025 | 146.00 | 153.50 | 144.00 | 146.00 | 146.00 | 3.91% | 284,877,500 |