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
2022-12-30 29.40 29.60 29.20 29.40 6.1M
2022-12-29 29.05 29.50 28.80 29.45 7.8M
2022-12-28 29.50 29.55 29.10 29.30 7.7M
2022-12-27 29.65 29.80 29.50 29.70 3.2M
2022-12-26 29.95 30.00 29.50 29.65 5.7M
2022-12-23 30.00 30.10 29.50 29.90 12.3M
2022-12-22 30.10 30.30 29.95 30.15 23.5M
2022-12-21 30.10 30.35 29.85 30.05 25.9M
2022-12-20 30.45 30.60 29.85 30.10 37.8M
2022-12-19 29.80 30.50 29.40 30.50 46.1M
2022-12-16 28.80 30.00 28.80 30.00 46.8M
2022-12-15 29.10 29.30 29.05 29.30 12.1M
2022-12-14 29.00 29.15 28.70 29.15 17.5M
2022-12-13 28.55 29.00 28.55 28.90 21.6M
2022-12-12 28.40 28.50 28.00 28.50 9.7M
2022-12-09 28.10 28.50 28.05 28.40 19.1M
2022-12-08 27.40 27.80 27.25 27.80 12.5M
2022-12-07 27.40 27.40 27.10 27.30 8.1M
2022-12-06 27.35 27.60 27.20 27.50 8.9M
2022-12-05 27.55 27.65 27.25 27.35 13.1M
2022-12-02 27.50 27.65 27.45 27.60 7.5M
2022-12-01 27.90 27.90 27.45 27.50 10.2M
2022-11-30 27.70 27.70 27.35 27.65 8.2M
2022-11-29 27.45 27.70 27.10 27.65 8.6M
2022-11-28 27.05 27.20 27.05 27.10 3.7M
2022-11-25 27.35 27.40 27.20 27.25 4.2M
2022-11-24 27.65 27.65 27.25 27.35 5.7M
2022-11-23 27.40 27.50 27.20 27.50 5.2M
2022-11-22 27.40 27.45 27.15 27.40 4.1M
2022-11-21 27.65 27.65 27.15 27.35 4.9M
2022-11-18 27.90 27.90 27.55 27.65 5.5M
2022-11-17 27.65 27.95 27.45 27.95 11.2M
2022-11-16 27.45 27.70 27.30 27.70 11.9M
2022-11-15 27.50 27.65 27.25 27.55 11.9M
2022-11-14 27.55 27.70 27.40 27.50 12.5M
2022-11-11 27.50 27.55 27.15 27.50 16.7M
2022-11-10 27.05 27.30 27.00 27.20 5.2M
2022-11-09 27.25 27.35 27.05 27.35 12.7M
2022-11-08 26.95 27.35 26.85 27.25 16.2M
2022-11-07 25.90 27.80 25.90 26.80 24.3M
2022-11-04 25.70 25.80 25.20 25.35 20.7M
2022-11-03 25.85 26.00 25.80 25.80 7.9M
2022-11-02 26.20 26.25 25.90 25.95 8.5M
2022-11-01 26.05 26.35 25.85 26.20 6.8M
2022-10-31 25.90 26.15 25.85 26.05 7.6M
2022-10-28 26.05 26.05 25.70 25.80 7.4M
2022-10-27 25.80 26.15 25.80 26.00 7.0M
2022-10-26 25.95 26.05 25.80 25.85 3.3M
2022-10-25 26.20 26.45 25.90 25.95 6.1M
2022-10-24 26.25 26.40 26.05 26.15 3.6M
2022-10-21 26.30 26.30 26.00 26.10 4.1M
2022-10-20 25.95 26.90 25.60 26.35 25.3M
2022-10-19 26.20 26.50 26.15 26.20 8.2M
2022-10-18 26.70 26.70 26.10 26.20 9.7M
2022-10-17 26.35 26.70 26.20 26.60 9.4M
2022-10-14 26.60 26.65 26.40 26.55 6.3M
2022-10-13 26.40 26.70 26.35 26.50 6.3M
2022-10-12 26.35 26.60 26.20 26.50 8.5M
2022-10-11 26.65 26.75 26.30 26.30 12.0M
2022-10-07 27.00 27.10 26.80 26.80 4.3M
2022-10-06 27.20 27.30 27.00 27.00 4.1M
2022-10-05 27.15 27.40 27.05 27.10 8.6M
2022-10-04 27.00 27.40 26.80 27.10 11.3M
2022-10-03 26.50 26.75 26.20 26.75 7.5M
2022-09-30 27.20 27.20 26.55 26.55 11.0M
2022-09-29 26.95 27.50 26.80 27.35 15.0M
2022-09-28 26.85 27.05 26.70 26.85 9.0M
2022-09-27 26.85 27.05 26.80 26.85 5.6M
2022-09-26 27.15 27.15 26.70 26.95 8.6M
2022-09-23 27.20 27.40 27.20 27.25 4.4M
2022-09-22 27.30 27.50 27.15 27.25 15.4M
2022-09-21 27.80 27.80 27.35 27.40 16.0M
2022-09-20 27.55 27.80 27.30 27.80 20.8M
2022-09-19 27.35 27.55 27.05 27.55 15.2M
2022-09-16 27.40 27.45 26.95 27.35 22.4M
2022-09-15 27.20 27.70 27.20 27.35 10.2M
2022-09-14 27.10 27.65 27.10 27.40 9.2M
2022-09-13 27.45 27.75 27.40 27.65 8.5M
2022-09-12 27.60 27.75 27.20 27.40 6.4M
2022-09-08 26.75 27.35 26.50 27.20 11.7M
2022-09-07 26.90 27.05 26.65 26.75 6.8M
2022-09-06 27.40 27.40 26.85 26.95 8.6M
2022-09-05 27.30 27.45 26.95 27.15 9.5M
2022-09-02 27.35 27.70 27.30 27.30 5.5M
2022-09-01 27.50 27.75 27.30 27.45 6.8M
2022-08-31 27.60 27.75 27.55 27.70 6.3M
2022-08-30 27.35 27.70 27.30 27.50 11.0M
2022-08-29 27.60 27.65 27.30 27.35 10.6M
2022-08-26 28.05 28.15 27.95 28.05 6.3M
2022-08-25 27.90 28.20 27.80 27.95 4.1M
2022-08-24 28.15 28.15 27.80 27.85 6.4M
2022-08-23 28.05 28.30 27.90 28.15 7.0M
2022-08-22 28.10 28.40 28.10 28.20 7.0M
2022-08-19 28.30 28.50 28.10 28.50 6.5M
2022-08-18 28.25 28.35 28.05 28.35 5.0M
2022-08-17 28.20 28.35 28.05 28.35 6.6M
2022-08-16 27.90 28.20 27.80 28.20 9.3M
2022-08-15 28.65 28.65 27.80 27.90 11.9M
2022-08-12 28.50 28.65 28.35 28.65 9.0M
2022-08-11 28.20 28.40 27.85 28.40 14.4M
2022-08-10 28.00 28.15 27.85 28.15 8.4M
2022-08-09 27.65 28.00 27.55 28.00 13.2M
2022-08-08 27.35 27.75 27.15 27.65 11.3M
2022-08-05 27.00 27.40 26.75 27.35 12.9M
2022-08-04 26.70 26.80 26.55 26.70 5.9M
2022-08-03 26.30 26.85 26.10 26.85 9.2M
2022-08-02 26.05 26.40 25.80 26.40 8.5M
2022-08-01 26.45 26.45 26.10 26.30 5.0M
2022-07-29 26.45 26.50 26.15 26.50 7.0M
2022-07-28 26.10 26.35 25.85 26.35 6.6M
2022-07-27 25.35 26.00 25.35 26.00 7.0M
2022-07-26 25.20 25.40 25.20 25.40 3.9M
2022-07-25 25.05 25.35 25.00 25.20 3.4M
2022-07-22 24.95 25.20 24.95 25.10 4.0M
2022-07-21 25.25 25.30 24.80 25.10 4.3M
2022-07-20 24.85 25.25 24.85 24.90 7.2M
2022-07-19 24.50 24.75 24.35 24.65 8.4M
2022-07-18 24.40 24.65 24.20 24.50 6.0M
2022-07-15 24.25 24.45 24.00 24.45 10.5M
2022-07-14 24.00 24.50 23.90 24.30 5.6M
2022-07-13 24.30 24.45 23.95 23.95 8.3M
2022-07-12 24.25 24.40 23.85 23.95 11.4M
2022-07-11 24.45 24.85 24.40 24.45 12.2M
2022-07-08 24.00 24.30 23.90 24.05 11.4M
2022-07-07 23.40 23.80 23.10 23.60 10.8M
2022-07-06 23.70 23.95 23.15 23.40 41.1M
2022-07-05 26.40 26.55 25.90 26.25 19.7M
2022-07-04 26.40 26.75 26.25 26.30 12.5M
2022-07-01 26.70 26.90 26.15 26.35 16.1M
2022-06-30 27.60 27.60 26.60 26.70 20.1M
2022-06-29 28.10 28.10 27.55 27.65 13.6M
2022-06-28 28.60 28.60 28.05 28.30 7.6M
2022-06-27 28.75 28.75 28.30 28.45 6.5M
2022-06-24 28.60 28.75 28.25 28.70 6.9M
2022-06-23 28.90 28.90 28.05 28.15 9.1M
2022-06-22 28.90 28.90 28.40 28.55 7.3M
2022-06-21 28.60 28.90 28.25 28.75 11.4M
2022-06-20 28.45 28.90 27.85 28.20 14.2M
2022-06-17 28.70 28.95 28.20 28.95 16.2M
2022-06-16 29.00 29.00 28.70 28.85 10.9M
2022-06-15 28.65 28.95 28.65 28.90 7.9M
2022-06-14 28.45 28.80 28.25 28.80 6.4M
2022-06-13 28.25 28.60 28.10 28.45 7.2M
2022-06-10 28.50 28.90 28.45 28.80 4.1M
2022-06-09 28.65 28.95 28.55 28.75 4.9M
2022-06-08 28.60 28.70 28.55 28.65 3.5M
2022-06-07 28.55 28.70 28.50 28.55 6.1M
2022-06-06 28.80 28.80 28.55 28.55 6.5M
2022-06-02 28.45 28.85 28.30 28.80 6.3M
2022-06-01 28.65 28.80 28.50 28.60 5.3M
2022-05-31 28.20 28.60 28.00 28.40 9.6M
2022-05-30 27.95 28.30 27.90 28.20 6.4M
2022-05-27 27.50 27.90 27.45 27.65 6.5M
2022-05-26 27.45 27.60 27.30 27.35 6.5M
2022-05-25 27.35 27.50 27.20 27.25 6.6M
2022-05-24 27.50 27.60 27.30 27.30 6.2M
2022-05-23 27.55 27.80 27.50 27.60 6.3M
2022-05-20 28.00 28.00 27.70 27.80 7.1M
2022-05-19 27.75 28.10 27.50 28.05 9.4M
2022-05-18 27.75 28.15 27.75 27.85 7.0M
2022-05-17 27.90 27.95 27.65 27.85 5.2M
2022-05-16 27.15 27.85 27.15 27.60 7.0M
2022-05-13 27.15 27.25 26.95 27.15 8.3M
2022-05-12 27.20 27.30 27.00 27.00 9.8M
2022-05-11 27.30 27.45 27.20 27.30 7.4M
2022-05-10 27.30 27.55 26.90 27.40 19.7M
2022-05-09 28.15 28.20 27.55 27.70 22.9M
2022-05-06 28.80 29.05 28.70 29.05 6.7M
2022-05-05 28.95 29.15 28.90 29.15 6.0M
2022-05-04 28.65 28.80 28.65 28.80 3.2M
2022-05-03 28.50 28.65 28.30 28.65 7.3M
2022-04-29 28.50 28.60 28.40 28.50 8.3M
2022-04-28 28.25 28.55 28.10 28.40 13.9M
2022-04-27 28.60 28.65 28.20 28.25 18.0M
2022-04-26 28.70 28.95 28.60 28.85 8.6M
2022-04-25 28.95 28.95 28.50 28.60 21.5M
2022-04-22 29.20 29.25 29.05 29.10 10.3M
2022-04-21 29.45 29.45 29.20 29.30 7.1M
2022-04-20 29.35 29.40 29.15 29.15 10.7M
2022-04-19 29.35 29.55 29.25 29.25 5.6M
2022-04-18 29.25 29.40 29.10 29.35 5.6M
2022-04-15 29.45 29.45 29.25 29.40 4.6M
2022-04-14 29.50 29.55 29.40 29.50 3.8M
2022-04-13 29.30 29.40 29.10 29.40 6.2M
2022-04-12 29.05 29.20 29.00 29.00 7.1M
2022-04-11 29.30 29.50 29.05 29.05 8.7M
2022-04-08 29.30 29.40 29.05 29.15 8.9M
2022-04-07 29.75 29.75 29.25 29.25 13.5M
2022-04-06 29.90 30.00 29.75 29.80 5.6M
2022-04-01 29.75 29.90 29.65 29.90 4.6M
2022-03-31 29.95 30.10 29.75 29.75 12.2M
2022-03-30 29.95 30.00 29.80 29.85 9.2M
2022-03-29 29.95 29.95 29.75 29.80 5.4M
2022-03-28 29.80 30.00 29.60 29.95 6.5M
2022-03-25 29.70 30.00 29.70 29.85 8.0M
2022-03-24 29.75 29.80 29.50 29.70 10.9M
2022-03-23 30.10 30.20 29.70 29.80 13.6M
2022-03-22 30.05 30.20 29.95 30.00 12.0M
2022-03-21 29.90 30.15 29.85 30.05 15.3M
2022-03-18 29.60 29.80 29.40 29.75 12.4M
2022-03-17 29.75 29.85 29.50 29.60 15.9M
2022-03-16 29.35 29.50 29.15 29.50 10.2M
2022-03-15 29.65 29.80 29.30 29.35 8.3M
2022-03-14 29.50 29.80 29.35 29.65 7.3M
2022-03-11 29.45 29.55 29.25 29.50 6.0M
2022-03-10 29.00 29.45 29.00 29.45 9.3M
2022-03-09 29.00 29.10 28.80 28.80 18.8M
2022-03-08 28.90 29.25 28.75 28.95 13.6M
2022-03-07 29.30 29.35 28.90 28.90 24.4M
2022-03-04 29.40 29.60 29.20 29.50 14.3M
2022-03-03 29.45 29.60 29.35 29.50 19.0M
2022-03-02 29.20 29.50 29.20 29.35 24.5M
2022-03-01 29.00 29.80 29.00 29.35 39.0M
2022-02-25 29.30 29.75 29.10 29.40 304.6M
2022-02-24 29.90 29.90 29.05 29.25 55.7M
2022-02-23 30.20 30.30 29.85 30.00 27.9M
2022-02-22 30.30 30.30 30.05 30.25 21.4M
2022-02-21 30.15 30.40 30.05 30.30 16.7M
2022-02-18 30.40 30.65 30.20 30.30 20.3M
2022-02-17 30.40 30.65 30.40 30.60 8.2M
2022-02-16 30.65 30.65 30.25 30.40 15.6M
2022-02-15 30.30 30.75 30.00 30.65 24.0M
2022-02-14 30.75 30.80 30.30 30.30 15.6M
2022-02-11 30.70 31.05 30.55 31.00 17.0M
2022-02-10 30.50 30.95 30.20 30.80 44.8M
2022-02-09 32.15 32.30 31.60 32.00 24.4M
2022-02-08 31.70 32.00 31.60 32.00 22.8M
2022-02-07 31.35 31.65 31.15 31.60 17.6M
2022-01-26 31.55 31.60 31.20 31.35 18.3M
2022-01-25 31.20 31.60 31.05 31.60 29.7M
2022-01-24 31.05 31.50 30.55 31.45 31.2M
2022-01-21 31.40 31.40 30.90 31.25 24.0M
2022-01-20 31.00 31.50 30.90 31.50 39.8M
2022-01-19 30.20 31.40 30.05 30.95 69.0M
2022-01-18 30.15 30.30 29.90 30.00 12.3M
2022-01-17 29.90 30.20 29.85 30.15 15.5M
2022-01-14 29.90 29.90 29.60 29.85 10.6M
2022-01-13 29.80 30.10 29.45 30.00 19.1M
2022-01-12 29.45 29.80 29.40 29.75 21.0M
2022-01-11 29.25 29.35 29.10 29.35 17.4M
2022-01-10 29.25 29.45 29.05 29.10 10.0M
2022-01-07 29.00 29.25 28.95 29.05 7.0M
2022-01-06 29.05 29.10 28.90 28.95 8.0M
2022-01-05 29.05 29.20 29.05 29.05 6.3M
2022-01-04 29.05 29.15 29.00 29.10 4.7M
2022-01-03 29.20 29.45 29.00 29.00 5.5M