Wistron Corporation (TPE:3231)
Taiwan
· Delayed Price · Currency is TWD 140.50
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Wistron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 139.00 | 140.50 | 136.50 | 140.50 | - | - | 23,339,521 |
| 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% | 38,390,654 |
| 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 |
| 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% | 56,005,000 |
| Feb 25, 2026 | 132.50 | 139.50 | 132.50 | 138.00 | 138.00 | 5.34% | 87,158,940 |
| Feb 24, 2026 | 130.00 | 131.50 | 129.00 | 131.00 | 131.00 | 1.16% | 26,170,760 |
| 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% | 29,446,570 |
| Feb 10, 2026 | 132.00 | 132.00 | 129.50 | 129.50 | 129.50 | -1.15% | 23,368,150 |
| 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% | 29,716,990 |
| Feb 5, 2026 | 128.50 | 133.00 | 127.50 | 127.50 | 127.50 | -1.16% | 32,893,120 |
| Feb 4, 2026 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 0.39% | 22,081,680 |
| Feb 3, 2026 | 130.50 | 131.50 | 128.00 | 128.50 | 128.50 | 0.39% | 26,223,060 |
| Feb 2, 2026 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.92% | 29,527,470 |
| Jan 30, 2026 | 132.00 | 132.00 | 130.00 | 130.50 | 130.50 | -1.51% | 35,537,070 |
| Jan 29, 2026 | 135.00 | 135.50 | 132.00 | 132.50 | 132.50 | -1.49% | 36,811,480 |
| Jan 28, 2026 | 136.00 | 137.50 | 134.00 | 134.50 | 134.50 | - | 37,326,680 |
| Jan 27, 2026 | 137.50 | 138.50 | 134.50 | 134.50 | 134.50 | -1.47% | 40,545,520 |
| 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% | 34,223,480 |
| Jan 22, 2026 | 135.50 | 137.00 | 134.00 | 135.50 | 135.50 | 1.50% | 46,454,810 |
| 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% | 61,420,890 |
| 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% | 29,396,410 |
| 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% | 77,249,580 |
| 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% | 91,886,280 |
| Dec 31, 2025 | 148.00 | 151.00 | 147.00 | 150.50 | 150.50 | 2.38% | 53,485,200 |
| Dec 30, 2025 | 146.00 | 147.00 | 143.50 | 147.00 | 147.00 | 0.68% | 24,125,260 |
| Dec 29, 2025 | 146.50 | 148.00 | 145.00 | 146.00 | 146.00 | -0.34% | 21,454,660 |
| 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% | 27,768,870 |
| Dec 23, 2025 | 146.50 | 147.00 | 145.00 | 145.00 | 145.00 | -1.02% | 21,399,800 |
| 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% | 22,946,920 |
| 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% | 32,243,730 |
| 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% | 24,583,080 |
| 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% | 43,429,940 |
| 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% | 38,479,360 |
| Dec 5, 2025 | 146.00 | 153.00 | 145.50 | 151.00 | 151.00 | 3.42% | 86,020,610 |
| Dec 4, 2025 | 146.00 | 146.50 | 144.00 | 146.00 | 146.00 | 0.69% | 30,393,730 |
| 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% | 22,799,770 |
| Nov 28, 2025 | 146.00 | 146.00 | 140.50 | 144.50 | 144.50 | -0.69% | 42,676,110 |
| 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% | 27,514,770 |
| Nov 25, 2025 | 141.50 | 142.50 | 139.00 | 139.50 | 139.50 | 0.36% | 20,869,690 |