Wistron(TW:3231)
NT$174.50+3.50 (+2.05%)
TW:3231
Wistron historical prices
NT$174.50
At close:+3.50 (+2.05%)
Want to see TW:3231 full AI Analyst Report?
Wistron (3231) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 171.00 | 174.50 | 168.00 | 174.50 | 174.50 | +2.05% | 20,069,035 | 0.50 |
| Nov 10, 2026 | 173.00 | 173.50 | 166.00 | 171.00 | 171.00 | +6.88% | 33,010,082 | 0.81 |
| Nov 09, 2026 | 164.00 | 174.50 | 164.00 | 168.50 | 168.50 | +5.31% | 39,866,105 | 0.98 |
| Nov 06, 2026 | 152.00 | 163.00 | 152.00 | 160.00 | 160.00 | -5.04% | 48,190,871 | 1.19 |
| Nov 05, 2026 | 173.00 | 175.50 | 168.00 | 168.50 | 168.50 | -4.26% | 34,590,242 | 0.84 |
| Nov 04, 2026 | 179.00 | 179.50 | 169.50 | 176.00 | 176.00 | -0.28% | 31,507,455 | 0.76 |
| Nov 03, 2026 | 180.00 | 182.00 | 176.50 | 176.50 | 176.50 | -2.75% | 22,772,104 | 0.53 |
| Nov 02, 2026 | 181.50 | 185.00 | 179.50 | 181.50 | 181.50 | -1.09% | 18,572,545 | 0.41 |
| Oct 30, 2026 | 183.00 | 185.00 | 179.50 | 183.50 | 183.50 | -2.65% | 33,803,630 | 0.71 |
| Oct 29, 2026 | 193.50 | 194.00 | 187.50 | 188.50 | 188.50 | -3.08% | 25,024,632 | 0.50 |
| Oct 28, 2026 | 190.50 | 196.00 | 189.00 | 194.50 | 194.50 | +2.10% | 33,898,370 | 0.66 |
| Oct 27, 2026 | 193.00 | 194.50 | 186.50 | 190.50 | 190.50 | +0.26% | 22,690,728 | 0.43 |
| Oct 26, 2026 | 190.00 | 199.00 | 189.50 | 190.00 | 190.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 190.00 | 199.00 | 189.50 | 190.00 | 190.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 198.50 | 199.00 | 189.50 | 190.00 | 190.00 | -2.56% | 36,595,476 | 0.64 |
| Oct 21, 2026 | 193.00 | 199.50 | 192.00 | 195.00 | 195.00 | +3.17% | 80,137,864 | 1.36 |
| Oct 20, 2026 | 178.00 | 193.00 | 177.00 | 189.00 | 189.00 | +5.00% | 83,442,020 | 1.37 |
| Oct 19, 2026 | 178.00 | 180.50 | 175.50 | 180.00 | 180.00 | -1.37% | 24,238,364 | 0.39 |
| Oct 16, 2026 | 178.00 | 183.00 | 177.50 | 182.50 | 182.50 | +3.69% | 30,261,248 | 0.49 |
| Oct 15, 2026 | 184.50 | 184.50 | 173.50 | 176.00 | 176.00 | -5.88% | 75,464,280 | 1.22 |
| Oct 14, 2026 | 188.00 | 190.00 | 186.50 | 187.00 | 187.00 | 0.00% | 24,460,238 | 0.39 |
| Oct 13, 2026 | 187.00 | 190.50 | 185.50 | 187.00 | 187.00 | -1.32% | 39,567,720 | 0.64 |
| Oct 12, 2026 | 188.00 | 192.00 | 187.00 | 189.50 | 189.50 | +0.53% | 30,872,568 | 0.50 |
| Oct 09, 2026 | 188.50 | 190.00 | 182.50 | 188.50 | 188.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 184.00 | 190.00 | 182.50 | 188.50 | 188.50 | +1.89% | 45,619,424 | 0.74 |
| Oct 07, 2026 | 188.50 | 189.50 | 185.00 | 185.00 | 185.00 | -2.37% | 26,744,928 | 0.44 |
| Oct 06, 2026 | 191.50 | 194.50 | 188.00 | 189.50 | 189.50 | 0.00% | 28,812,562 | 0.47 |
| Oct 05, 2026 | 188.50 | 191.50 | 187.50 | 189.50 | 189.50 | +1.61% | 48,432,220 | 0.79 |
| Oct 02, 2026 | 190.50 | 191.00 | 186.00 | 186.50 | 186.50 | -2.10% | 36,439,616 | 0.59 |
| Oct 01, 2026 | 186.50 | 191.50 | 185.50 | 190.50 | 190.50 | +3.25% | 59,140,016 | 0.97 |
| Sep 30, 2026 | 187.00 | 187.50 | 184.00 | 184.50 | 184.50 | -0.54% | 20,375,740 | 0.33 |
| Sep 29, 2026 | 182.50 | 186.50 | 182.00 | 185.50 | 185.50 | +0.54% | 32,141,710 | 0.53 |
| Sep 28, 2026 | 184.50 | 184.50 | 178.00 | 184.50 | 184.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 184.50 | 184.50 | 178.00 | 184.50 | 184.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 180.00 | 184.50 | 178.00 | 184.50 | 184.50 | +2.50% | 27,664,892 | 0.45 |
| Sep 23, 2026 | 181.00 | 182.00 | 180.00 | 180.00 | 180.00 | -0.28% | 23,772,906 | 0.38 |
| Sep 22, 2026 | 188.00 | 188.00 | 180.50 | 180.50 | 180.50 | -3.22% | 69,181,190 | 1.12 |
| Sep 21, 2026 | 188.50 | 189.50 | 186.00 | 186.50 | 186.50 | 0.00% | 21,114,288 | 0.34 |
| Sep 18, 2026 | 189.50 | 190.50 | 186.50 | 186.50 | 186.50 | 0.00% | 40,033,930 | 0.65 |
| Sep 17, 2026 | 184.00 | 188.50 | 184.00 | 186.50 | 186.50 | +1.91% | 30,932,426 | 0.50 |
| Sep 16, 2026 | 182.00 | 185.50 | 181.00 | 183.00 | 183.00 | +0.27% | 32,489,616 | 0.53 |
| Sep 15, 2026 | 181.00 | 184.00 | 181.00 | 182.50 | 182.50 | +0.83% | 21,186,200 | 0.34 |
| Sep 14, 2026 | 181.00 | 183.00 | 179.50 | 181.00 | 181.00 | -2.43% | 34,389,052 | 0.55 |
| Sep 11, 2026 | 182.00 | 188.00 | 181.00 | 185.50 | 185.50 | +0.27% | 43,003,224 | 0.69 |
| Sep 10, 2026 | 190.50 | 192.00 | 184.00 | 185.00 | 185.00 | -2.12% | 88,549,550 | 1.44 |
| Sep 09, 2026 | 185.50 | 191.00 | 184.00 | 189.00 | 189.00 | +1.34% | 66,840,690 | 1.09 |
| Sep 08, 2026 | 189.00 | 189.00 | 182.50 | 186.50 | 186.50 | -5.33% | 123,233,700 | 2.05 |
| Sep 07, 2026 | 199.50 | 200.50 | 192.00 | 197.00 | 197.00 | -0.51% | 65,693,516 | 1.10 |
| Sep 04, 2026 | 195.50 | 200.00 | 193.00 | 198.00 | 198.00 | +5.04% | 82,904,264 | 1.40 |
| Sep 03, 2026 | 188.00 | 196.00 | 186.50 | 188.50 | 188.50 | +1.62% | 97,294,860 | 1.65 |
