Wistron Corporation (TPE:3231)
Taiwan
· Delayed Price · Currency is TWD 151.00
+5.00 (3.42%)
At close: Dec 5, 2025
Wistron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 135.00 | 140.50 | 134.50 | 140.50 | 140.50 | 9.77% | 110,172,100 |
| Sep 26, 2025 | 125.50 | 130.00 | 122.00 | 128.00 | 128.00 | 1.99% | 121,427,500 |
| Sep 25, 2025 | 122.00 | 127.50 | 121.50 | 125.50 | 125.50 | 3.29% | 101,244,000 |
| Sep 24, 2025 | 123.50 | 124.00 | 120.00 | 121.50 | 121.50 | -0.82% | 29,210,330 |
| Sep 23, 2025 | 122.50 | 126.00 | 122.00 | 122.50 | 122.50 | 0.82% | 76,758,560 |
| Sep 22, 2025 | 121.50 | 122.00 | 120.50 | 121.50 | 121.50 | 0.41% | 18,787,170 |
| Sep 19, 2025 | 120.50 | 121.50 | 119.50 | 121.00 | 121.00 | 0.83% | 42,698,380 |
| Sep 18, 2025 | 119.50 | 120.00 | 118.50 | 120.00 | 120.00 | 0.84% | 24,652,700 |
| Sep 17, 2025 | 118.00 | 122.00 | 118.00 | 119.00 | 119.00 | 0.85% | 29,636,860 |
| Sep 16, 2025 | 120.00 | 120.00 | 117.50 | 118.00 | 118.00 | -1.26% | 32,249,460 |
| Sep 15, 2025 | 121.00 | 121.00 | 118.50 | 119.50 | 119.50 | -0.42% | 20,920,070 |
| Sep 12, 2025 | 120.50 | 121.50 | 119.50 | 120.00 | 120.00 | 0.84% | 25,616,570 |
| Sep 11, 2025 | 122.00 | 122.50 | 118.50 | 119.00 | 119.00 | -0.83% | 51,750,680 |
| Sep 10, 2025 | 117.50 | 120.00 | 117.00 | 120.00 | 120.00 | 3.45% | 54,343,260 |
| Sep 9, 2025 | 115.50 | 118.00 | 114.50 | 116.00 | 116.00 | 1.31% | 33,557,150 |
| Sep 8, 2025 | 115.50 | 116.00 | 114.50 | 114.50 | 114.50 | -0.87% | 11,675,680 |
| Sep 5, 2025 | 114.50 | 115.50 | 113.00 | 115.50 | 115.50 | 2.21% | 19,819,190 |
| Sep 4, 2025 | 111.50 | 116.50 | 111.00 | 113.00 | 113.00 | 2.73% | 49,140,550 |
| Sep 3, 2025 | 110.00 | 111.00 | 109.50 | 110.00 | 110.00 | - | 9,421,383 |
| Sep 2, 2025 | 110.00 | 111.50 | 109.00 | 110.00 | 110.00 | 0.46% | 17,232,290 |
| Sep 1, 2025 | 112.00 | 112.50 | 109.00 | 109.50 | 109.50 | -3.10% | 32,460,410 |
| Aug 29, 2025 | 115.50 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 17,672,010 |
| Aug 28, 2025 | 114.50 | 116.00 | 113.50 | 115.00 | 115.00 | - | 19,850,960 |
| Aug 27, 2025 | 113.50 | 116.00 | 113.50 | 115.00 | 115.00 | 1.77% | 34,317,090 |
| Aug 26, 2025 | 113.50 | 113.50 | 112.00 | 113.00 | 113.00 | -0.44% | 20,417,000 |
| Aug 25, 2025 | 114.00 | 114.50 | 113.00 | 113.50 | 113.50 | 1.34% | 27,636,390 |
| Aug 22, 2025 | 112.00 | 114.00 | 111.50 | 112.00 | 112.00 | 0.45% | 24,400,280 |
| Aug 21, 2025 | 114.00 | 115.00 | 111.00 | 111.50 | 111.50 | -1.76% | 48,819,680 |
| Aug 20, 2025 | 115.00 | 115.50 | 113.00 | 113.50 | 113.50 | -1.73% | 35,256,870 |
| Aug 19, 2025 | 116.00 | 117.50 | 115.00 | 115.50 | 115.50 | -0.43% | 30,212,510 |
| Aug 18, 2025 | 117.00 | 117.50 | 114.50 | 116.00 | 116.00 | -0.43% | 41,642,020 |
| Aug 15, 2025 | 117.50 | 118.00 | 116.00 | 116.50 | 116.50 | - | 49,554,800 |
| Aug 14, 2025 | 117.50 | 118.00 | 115.50 | 116.50 | 116.50 | -0.85% | 58,027,620 |
| Aug 13, 2025 | 124.00 | 124.00 | 117.00 | 117.50 | 117.50 | -6.75% | 171,137,500 |
| Aug 12, 2025 | 127.50 | 127.50 | 124.50 | 126.00 | 126.00 | -1.18% | 37,804,570 |
| Aug 11, 2025 | 126.00 | 128.00 | 123.00 | 127.50 | 127.50 | 2.41% | 69,042,770 |
| Aug 8, 2025 | 124.00 | 124.50 | 122.50 | 124.50 | 124.50 | 0.81% | 33,491,510 |
| Aug 7, 2025 | 124.00 | 124.00 | 122.50 | 123.50 | 123.50 | 0.82% | 26,713,270 |
| Aug 6, 2025 | 123.00 | 124.00 | 121.50 | 122.50 | 122.50 | -1.21% | 20,495,770 |
| Aug 5, 2025 | 121.50 | 124.00 | 121.00 | 124.00 | 124.00 | 3.77% | 40,636,580 |
| Aug 4, 2025 | 121.50 | 122.00 | 119.00 | 119.50 | 119.50 | -3.24% | 28,549,070 |
| Aug 1, 2025 | 120.00 | 123.50 | 119.50 | 123.50 | 123.50 | 0.41% | 35,749,530 |
| Jul 31, 2025 | 121.00 | 124.50 | 120.50 | 123.00 | 123.00 | 2.07% | 57,587,880 |
| Jul 30, 2025 | 121.00 | 121.00 | 119.00 | 120.50 | 120.50 | - | 22,733,840 |
| Jul 29, 2025 | 120.00 | 120.50 | 118.00 | 120.50 | 120.50 | 0.42% | 30,791,370 |
| Jul 28, 2025 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 3.00% | 33,102,200 |
| Jul 25, 2025 | 117.00 | 118.00 | 115.50 | 116.50 | 116.50 | -0.43% | 18,744,990 |
| Jul 24, 2025 | 116.50 | 118.00 | 116.00 | 117.00 | 117.00 | 0.86% | 27,155,350 |
| Jul 23, 2025 | 115.50 | 116.50 | 114.50 | 116.00 | 116.00 | 1.31% | 21,123,870 |
| Jul 22, 2025 | 118.00 | 119.00 | 113.50 | 114.50 | 114.50 | -3.38% | 46,515,210 |
| Jul 21, 2025 | 119.50 | 119.50 | 118.00 | 118.50 | 118.50 | -0.42% | 12,732,120 |
| Jul 18, 2025 | 119.00 | 119.50 | 118.00 | 119.00 | 119.00 | 0.85% | 19,608,440 |
| Jul 17, 2025 | 118.50 | 119.50 | 117.50 | 118.00 | 118.00 | - | 18,220,270 |
| Jul 16, 2025 | 120.00 | 120.50 | 117.50 | 118.00 | 118.00 | -1.67% | 32,075,960 |
| Jul 15, 2025 | 117.50 | 120.00 | 117.50 | 120.00 | 120.00 | 2.56% | 23,058,940 |