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 |