Wistron

3231
🏛️ taiwan →
128.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 29.25 29.25 29.15 29.15 5.8M
2021-12-29 29.25 29.30 29.15 29.25 4.3M
2021-12-28 29.20 29.20 29.05 29.20 7.3M
2021-12-27 29.15 29.20 29.05 29.20 3.9M
2021-12-24 29.15 29.20 29.00 29.10 6.1M
2021-12-23 29.10 29.15 28.95 28.95 7.9M
2021-12-22 29.10 29.20 28.90 28.95 7.4M
2021-12-21 28.90 29.20 28.90 28.95 11.1M
2021-12-20 28.85 29.00 28.70 28.90 10.5M
2021-12-17 29.05 29.15 28.80 28.85 10.5M
2021-12-16 29.00 29.10 28.80 29.05 7.0M
2021-12-15 29.00 29.00 28.85 29.00 5.2M
2021-12-14 29.00 29.10 28.90 29.00 5.3M
2021-12-13 29.30 29.55 28.95 29.00 11.1M
2021-12-10 29.15 29.35 29.05 29.25 6.1M
2021-12-09 29.25 29.40 28.95 29.15 8.8M
2021-12-08 29.40 29.40 29.05 29.20 6.1M
2021-12-07 29.30 29.35 29.10 29.35 8.1M
2021-12-06 29.05 29.35 28.80 29.30 6.8M
2021-12-03 29.10 29.35 28.90 29.15 7.0M
2021-12-02 29.10 29.35 29.05 29.15 5.2M
2021-12-01 28.95 29.35 28.85 29.30 12.6M
2021-11-30 29.40 29.90 28.60 28.60 34.4M
2021-11-29 28.85 29.40 28.65 29.30 9.0M
2021-11-26 29.65 29.70 29.10 29.15 6.6M
2021-11-25 29.40 29.70 29.30 29.65 8.4M
2021-11-24 29.05 29.40 29.00 29.35 5.4M
2021-11-23 29.40 29.40 29.00 29.10 5.2M
2021-11-22 29.20 29.45 29.10 29.40 7.5M
2021-11-19 28.80 29.20 28.80 29.20 9.7M
2021-11-18 28.80 28.95 28.70 28.80 6.1M
2021-11-17 29.15 29.15 28.80 28.80 6.0M
2021-11-16 28.75 29.05 28.65 29.05 8.1M
2021-11-15 28.70 28.90 28.70 28.75 4.9M
2021-11-12 28.65 28.80 28.55 28.80 3.7M
2021-11-11 28.85 28.85 28.50 28.65 4.5M
2021-11-10 28.85 28.95 28.50 28.95 6.3M
2021-11-09 28.55 28.85 28.45 28.85 9.7M
2021-11-08 29.20 29.20 28.25 28.45 21.9M
2021-11-05 29.80 29.80 29.25 29.55 10.7M
2021-11-04 29.35 30.05 29.25 29.80 21.9M
2021-11-03 29.20 29.30 29.10 29.30 6.6M
2021-11-02 29.20 29.30 29.05 29.20 5.5M
2021-11-01 29.20 29.30 28.80 29.10 6.5M
2021-10-29 29.40 29.45 29.05 29.20 6.9M
2021-10-28 29.35 29.40 29.20 29.35 4.4M
2021-10-27 29.25 29.35 29.10 29.35 4.9M
2021-10-26 29.25 29.30 29.05 29.30 5.7M
2021-10-25 29.25 29.30 29.10 29.20 4.8M
2021-10-22 29.30 29.35 29.00 29.25 10.1M
2021-10-21 29.00 29.30 28.95 29.10 17.8M
2021-10-20 28.60 28.90 28.45 28.90 12.1M
2021-10-19 28.40 28.50 28.25 28.50 7.0M
2021-10-18 28.60 28.70 28.20 28.35 6.7M
2021-10-15 28.60 28.70 28.30 28.70 8.4M
2021-10-14 28.80 28.85 28.35 28.40 6.3M
2021-10-13 28.80 29.00 28.50 28.70 9.9M
2021-10-12 28.10 28.70 27.90 28.70 13.4M
2021-10-08 28.50 28.65 28.20 28.40 11.9M
2021-10-07 27.60 28.45 27.60 28.35 24.6M
2021-10-06 27.50 27.60 27.25 27.55 9.7M
2021-10-05 27.10 27.40 27.00 27.40 6.9M
2021-10-04 27.45 27.45 27.10 27.15 7.8M
2021-10-01 27.35 27.50 27.20 27.45 9.1M
2021-09-30 27.25 27.50 27.15 27.50 6.2M
2021-09-29 27.55 27.55 27.10 27.25 12.0M
2021-09-28 27.60 27.80 27.50 27.70 5.1M
2021-09-27 27.75 27.80 27.60 27.60 8.1M
2021-09-24 27.85 27.90 27.65 27.70 7.2M
2021-09-23 27.50 27.80 27.45 27.75 7.4M
2021-09-22 27.40 27.65 27.15 27.40 11.7M
2021-09-17 27.70 27.80 27.55 27.70 13.3M
2021-09-16 27.85 27.95 27.35 27.70 7.5M
2021-09-15 27.30 27.90 27.20 27.75 16.9M
2021-09-14 27.15 27.40 27.10 27.20 7.6M
2021-09-13 27.15 27.20 26.90 27.05 9.8M
2021-09-10 27.10 27.30 27.05 27.15 5.3M
2021-09-09 27.15 27.25 27.00 27.10 5.1M
2021-09-08 27.50 27.50 27.10 27.20 8.8M
2021-09-07 27.60 27.65 27.35 27.45 4.4M
2021-09-06 27.55 27.80 27.55 27.55 6.9M
2021-09-03 27.65 27.70 27.55 27.55 3.7M
2021-09-02 27.65 27.70 27.50 27.50 4.7M
2021-09-01 27.40 27.75 27.40 27.55 5.7M
2021-08-31 27.60 27.60 27.40 27.40 11.2M
2021-08-30 27.60 27.65 27.45 27.65 6.5M
2021-08-27 27.35 27.50 27.35 27.50 5.1M
2021-08-26 27.80 27.85 27.25 27.35 8.2M
2021-08-25 27.75 27.90 27.50 27.75 9.8M
2021-08-24 27.10 27.60 27.10 27.60 10.5M
2021-08-23 27.05 27.10 26.80 26.95 9.7M
2021-08-20 26.95 26.95 26.70 26.90 8.0M
2021-08-19 27.00 27.00 26.60 26.70 12.4M
2021-08-18 26.75 27.00 26.55 27.00 8.2M
2021-08-17 26.70 27.00 26.70 26.75 8.6M
2021-08-16 27.15 27.15 26.70 26.70 19.2M
2021-08-13 27.30 27.30 27.00 27.15 14.4M
2021-08-12 27.30 27.40 27.20 27.35 9.2M
2021-08-11 27.20 27.40 27.15 27.20 14.6M
2021-08-10 27.30 27.35 27.05 27.20 13.5M
2021-08-09 27.65 27.65 27.15 27.30 10.7M
2021-08-06 27.70 27.70 27.20 27.70 27.9M
2021-08-05 27.30 27.30 27.05 27.10 14.9M
2021-08-04 27.45 27.50 27.15 27.30 11.5M
2021-08-03 27.60 27.65 27.10 27.40 17.9M
2021-08-02 27.75 27.85 27.40 27.60 15.6M
2021-07-30 28.00 28.05 27.75 27.75 19.9M
2021-07-29 28.25 28.30 27.95 28.00 9.4M
2021-07-28 28.10 28.15 27.75 28.05 16.7M
2021-07-27 28.15 28.30 28.10 28.15 10.0M
2021-07-26 28.25 28.50 28.05 28.10 14.5M
2021-07-23 28.40 28.45 28.00 28.10 13.8M
2021-07-22 28.45 28.65 28.05 28.20 22.6M
2021-07-21 28.90 28.90 28.00 28.05 107.8M
2021-07-20 31.55 31.55 31.20 31.20 37.5M
2021-07-19 31.55 31.75 31.35 31.65 23.6M
2021-07-16 31.90 31.90 31.60 31.75 19.2M
2021-07-15 32.25 32.45 31.90 31.95 19.9M
2021-07-14 32.25 32.50 32.10 32.10 14.0M
2021-07-13 32.65 32.80 32.15 32.20 18.0M
2021-07-12 32.85 32.90 32.60 32.65 11.1M
2021-07-09 32.75 32.75 32.50 32.70 12.4M
2021-07-08 32.85 33.15 32.80 32.80 16.5M
2021-07-07 32.70 32.80 32.50 32.75 10.6M
2021-07-06 32.55 32.80 32.40 32.70 11.6M
2021-07-05 32.90 32.90 32.40 32.55 18.2M
2021-07-02 31.40 32.50 31.35 32.35 26.2M
2021-07-01 31.10 31.45 31.05 31.05 10.7M
2021-06-30 30.90 31.10 30.85 31.00 8.5M
2021-06-29 30.80 30.90 30.60 30.75 10.0M
2021-06-28 30.95 31.00 30.45 30.80 15.1M
2021-06-25 30.50 31.00 30.50 30.80 12.9M
2021-06-24 30.40 30.60 30.40 30.40 8.4M
2021-06-23 30.45 30.65 30.30 30.40 8.5M
2021-06-22 30.75 30.75 30.40 30.40 6.6M
2021-06-21 30.70 30.90 30.30 30.30 12.2M
2021-06-18 30.60 30.95 30.60 30.65 14.6M
2021-06-17 30.50 31.00 30.45 30.60 10.0M
2021-06-16 30.15 31.00 30.15 30.60 13.8M
2021-06-15 30.20 30.35 30.05 30.15 11.9M
2021-06-11 30.35 30.45 30.15 30.15 8.5M
2021-06-10 30.25 30.40 29.90 30.25 15.4M
2021-06-09 30.50 30.50 30.10 30.20 12.6M
2021-06-08 30.55 30.90 30.55 30.65 6.8M
2021-06-07 30.95 30.95 30.20 30.55 10.1M
2021-06-04 31.10 31.10 30.70 30.95 9.3M
2021-06-03 31.40 31.60 31.15 31.25 8.8M
2021-06-02 31.50 31.70 31.10 31.35 16.0M
2021-06-01 30.90 31.60 30.90 31.40 17.7M
2021-05-31 30.55 30.85 30.20 30.75 15.6M
2021-05-28 29.75 30.60 29.75 30.55 17.2M
2021-05-27 29.70 29.80 29.30 29.55 54.9M
2021-05-26 29.55 30.05 29.55 29.70 12.1M
2021-05-25 29.35 29.80 29.35 29.55 12.2M
2021-05-24 28.90 29.35 28.70 29.30 10.8M
2021-05-21 29.40 29.70 29.00 29.10 17.7M
2021-05-20 29.30 29.50 29.10 29.20 14.4M
2021-05-19 29.20 29.25 28.75 29.15 13.5M
2021-05-18 28.05 28.85 28.05 28.70 20.1M
2021-05-17 28.25 28.85 27.80 27.90 23.3M
2021-05-14 29.85 30.15 29.30 29.55 14.8M
2021-05-13 29.60 30.10 29.15 29.70 20.8M
2021-05-12 30.30 30.50 28.50 30.00 33.0M
2021-05-11 30.95 30.95 30.40 30.50 20.8M
2021-05-10 30.70 31.25 30.35 31.20 20.1M
2021-05-07 30.85 31.20 30.80 31.15 11.9M
2021-05-06 30.85 31.20 30.65 30.75 15.8M
2021-05-05 30.90 31.10 30.65 30.80 18.5M
2021-05-04 31.45 31.45 30.60 31.15 29.2M
2021-05-03 32.35 32.35 31.60 31.65 28.4M
2021-04-29 32.70 32.70 32.45 32.70 13.6M
2021-04-28 32.65 32.70 32.60 32.70 11.8M
2021-04-27 32.85 32.95 32.60 32.60 14.0M
2021-04-26 32.50 32.90 32.40 32.80 16.0M
2021-04-23 32.50 32.50 32.10 32.45 17.0M
2021-04-22 33.10 33.15 32.50 32.55 29.1M
2021-04-21 33.10 33.20 32.90 33.00 20.2M
2021-04-20 33.10 33.30 33.00 33.10 15.7M
2021-04-19 33.00 33.15 33.00 33.05 17.6M
2021-04-16 32.85 33.10 32.80 32.95 13.9M
2021-04-15 33.00 33.00 32.70 32.85 13.5M
2021-04-14 33.15 33.25 32.35 33.00 24.7M
2021-04-13 33.45 33.60 33.15 33.15 18.2M
2021-04-12 33.70 33.75 33.40 33.40 22.8M
2021-04-09 33.75 33.90 33.65 33.70 14.1M
2021-04-08 33.50 33.65 33.45 33.55 14.6M
2021-04-07 33.45 33.90 33.40 33.45 19.3M
2021-04-06 33.55 33.60 33.40 33.40 11.1M
2021-04-01 33.55 33.65 33.35 33.40 11.4M
2021-03-31 33.85 33.90 33.50 33.50 17.3M
2021-03-30 33.60 33.85 33.50 33.85 15.6M
2021-03-29 33.45 33.60 33.15 33.55 17.7M
2021-03-26 33.35 33.45 33.15 33.45 16.4M
2021-03-25 33.65 33.65 32.85 33.20 34.4M
2021-03-24 33.80 34.25 33.60 33.75 63.0M
2021-03-23 34.40 34.80 33.80 34.75 33.8M
2021-03-22 34.50 34.50 33.80 34.35 27.3M
2021-03-19 33.70 34.35 33.40 33.85 49.6M
2021-03-18 32.85 34.15 32.85 33.85 47.0M
2021-03-17 32.70 32.80 32.50 32.65 11.8M
2021-03-16 32.55 32.70 32.45 32.60 12.7M
2021-03-15 32.60 32.90 32.50 32.60 18.4M
2021-03-12 32.35 32.60 32.20 32.40 14.5M
2021-03-11 32.30 32.35 32.10 32.25 10.1M
2021-03-10 32.30 32.45 32.05 32.10 11.4M
2021-03-09 31.75 32.00 31.70 32.00 15.8M
2021-03-08 31.75 31.95 31.60 31.80 11.9M
2021-03-05 31.05 31.65 31.00 31.65 13.8M
2021-03-04 31.30 31.40 31.00 31.35 15.2M
2021-03-03 31.35 31.50 31.15 31.40 15.8M
2021-03-02 32.15 32.20 31.35 31.35 21.4M
2021-02-26 31.65 32.00 31.30 32.00 31.7M
2021-02-25 32.00 32.20 31.50 31.70 15.9M
2021-02-24 32.10 32.30 31.80 31.90 15.6M
2021-02-23 31.60 31.90 31.50 31.80 13.7M
2021-02-22 31.15 31.50 31.00 31.30 11.8M
2021-02-19 30.80 31.30 30.70 31.15 14.4M
2021-02-18 31.00 31.10 30.80 30.80 16.8M
2021-02-17 31.00 31.30 30.80 31.00 17.6M
2021-02-05 30.80 31.00 30.75 30.80 9.4M
2021-02-04 30.80 31.00 30.70 30.75 11.4M
2021-02-03 31.30 31.30 30.90 31.10 11.0M
2021-02-02 31.05 31.50 30.95 31.15 13.6M
2021-02-01 31.20 31.35 30.65 31.10 12.9M
2021-01-29 32.70 32.80 30.90 31.25 40.3M
2021-01-28 31.80 33.20 31.30 32.70 45.1M
2021-01-27 31.15 32.50 31.10 32.35 44.7M
2021-01-26 31.30 31.50 30.80 30.85 14.4M
2021-01-25 30.70 31.30 30.65 31.20 18.3M
2021-01-22 30.00 30.85 29.90 30.70 16.7M
2021-01-21 30.05 30.30 29.80 29.90 14.1M
2021-01-20 31.00 31.10 30.00 30.00 19.9M
2021-01-19 30.70 31.15 30.70 30.75 9.8M
2021-01-18 31.00 31.15 30.30 30.65 10.8M
2021-01-15 31.85 32.15 30.90 31.00 23.9M
2021-01-14 31.00 31.80 30.85 31.65 28.7M
2021-01-13 30.85 31.20 30.70 30.90 16.5M
2021-01-12 31.00 31.05 30.55 30.85 12.9M
2021-01-11 30.90 31.00 30.60 31.00 12.4M
2021-01-08 30.70 31.00 30.50 31.00 18.2M
2021-01-07 30.35 30.65 30.20 30.50 8.0M
2021-01-06 30.50 30.65 30.10 30.35 12.7M
2021-01-05 30.75 30.75 30.30 30.50 14.7M
2021-01-04 31.05 31.10 30.65 30.80 12.6M