Wistron NeWeb Corporation (6285.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 159.00 | 160.50 | 157.50 | 158.50 | 158.50 | 2,000,722 |
| 07 Jun 2024 | 163.00 | 163.00 | 156.00 | 157.50 | 157.50 | 4,829,778 |
| 06 Jun 2024 | 163.00 | 165.00 | 160.00 | 162.00 | 162.00 | 3,154,734 |
| 05 Jun 2024 | 163.50 | 166.50 | 161.50 | 161.50 | 161.50 | 5,548,474 |
| 04 Jun 2024 | 159.50 | 164.00 | 159.50 | 163.00 | 163.00 | 4,178,123 |
| 03 Jun 2024 | 158.00 | 160.50 | 156.50 | 160.50 | 160.50 | 4,386,388 |
| 31 May 2024 | 160.00 | 164.50 | 155.50 | 156.00 | 156.00 | 8,645,706 |
| 30 May 2024 | 163.50 | 163.50 | 159.00 | 159.50 | 159.50 | 5,063,788 |
| 29 May 2024 | 158.00 | 166.50 | 158.00 | 163.50 | 163.50 | 11,185,668 |
| 28 May 2024 | 159.50 | 160.00 | 157.00 | 158.00 | 158.00 | 2,882,403 |
| 27 May 2024 | 160.50 | 161.50 | 158.50 | 159.00 | 159.00 | 4,135,784 |
| 24 May 2024 | 158.50 | 161.00 | 156.00 | 160.00 | 160.00 | 3,579,561 |
| 23 May 2024 | 157.50 | 162.00 | 156.50 | 157.50 | 157.50 | 8,352,476 |
| 22 May 2024 | 157.50 | 158.00 | 155.50 | 157.50 | 157.50 | 2,816,454 |
| 21 May 2024 | 156.50 | 158.50 | 155.50 | 157.00 | 157.00 | 3,668,287 |
| 20 May 2024 | 156.50 | 159.00 | 154.50 | 156.00 | 156.00 | 4,756,368 |
| 17 May 2024 | 154.50 | 156.50 | 154.00 | 155.00 | 155.00 | 3,278,553 |
| 16 May 2024 | 150.00 | 156.50 | 150.00 | 156.00 | 156.00 | 9,196,967 |
| 15 May 2024 | 147.00 | 149.50 | 146.50 | 148.00 | 148.00 | 1,935,813 |
| 14 May 2024 | 147.50 | 149.00 | 146.50 | 147.00 | 147.00 | 1,787,847 |
| 13 May 2024 | 146.00 | 148.50 | 145.00 | 147.50 | 147.50 | 1,811,623 |
| 10 May 2024 | 148.50 | 149.00 | 144.50 | 146.00 | 146.00 | 6,021,751 |
| 09 May 2024 | 148.50 | 153.00 | 148.00 | 148.50 | 148.50 | 4,488,122 |
| 08 May 2024 | 153.00 | 153.00 | 147.00 | 147.00 | 147.00 | 5,966,972 |
| 07 May 2024 | 155.50 | 155.50 | 150.50 | 153.00 | 153.00 | 2,789,908 |
| 06 May 2024 | 153.50 | 155.00 | 152.50 | 154.50 | 154.50 | 2,286,271 |
| 03 May 2024 | 153.50 | 154.50 | 152.00 | 152.00 | 152.00 | 3,240,928 |
| 02 May 2024 | 149.50 | 152.50 | 149.00 | 152.50 | 152.50 | 1,665,881 |
| 30 Apr 2024 | 150.50 | 153.00 | 150.50 | 150.50 | 150.50 | 2,068,854 |
| 29 Apr 2024 | 147.50 | 150.50 | 147.50 | 150.50 | 150.50 | 2,293,014 |
| 26 Apr 2024 | 148.50 | 149.50 | 147.50 | 147.50 | 147.50 | 2,557,046 |
| 25 Apr 2024 | 149.50 | 149.50 | 147.00 | 147.00 | 147.00 | 2,479,528 |
| 24 Apr 2024 | 147.00 | 150.50 | 146.50 | 150.50 | 150.50 | 4,082,321 |
| 23 Apr 2024 | 145.50 | 148.00 | 144.00 | 144.00 | 144.00 | 3,339,733 |
| 22 Apr 2024 | 147.50 | 148.00 | 144.00 | 144.00 | 144.00 | 4,536,831 |
| 19 Apr 2024 | 147.00 | 150.00 | 143.00 | 147.00 | 147.00 | 6,597,833 |
| 18 Apr 2024 | 146.00 | 148.00 | 144.50 | 148.00 | 148.00 | 3,778,481 |
| 17 Apr 2024 | 151.00 | 152.50 | 146.00 | 146.50 | 146.50 | 6,103,869 |
| 16 Apr 2024 | 152.00 | 152.50 | 147.50 | 149.50 | 149.50 | 6,536,165 |
| 15 Apr 2024 | 153.00 | 154.50 | 151.00 | 152.50 | 152.50 | 3,967,409 |
| 12 Apr 2024 | 157.00 | 158.00 | 153.50 | 154.50 | 154.50 | 4,275,113 |
| 11 Apr 2024 | 156.00 | 157.50 | 155.00 | 156.00 | 156.00 | 3,532,883 |
| 10 Apr 2024 | 156.00 | 158.00 | 155.50 | 156.50 | 156.50 | 3,315,305 |
| 09 Apr 2024 | 158.50 | 159.50 | 155.00 | 156.50 | 156.50 | 3,630,630 |
| 08 Apr 2024 | 158.50 | 158.50 | 156.00 | 157.50 | 157.50 | 3,097,595 |
| 03 Apr 2024 | 155.50 | 157.50 | 154.50 | 157.50 | 157.50 | 2,523,758 |
| 02 Apr 2024 | 157.50 | 158.00 | 155.00 | 157.50 | 157.50 | 4,321,896 |
| 01 Apr 2024 | 156.00 | 156.50 | 154.00 | 155.50 | 155.50 | 2,716,858 |
| 29 Mar 2024 | 155.00 | 155.50 | 151.00 | 154.50 | 154.50 | 5,738,000 |
| 28 Mar 2024 | 156.00 | 157.50 | 153.50 | 154.50 | 154.50 | 8,448,662 |
| 27 Mar 2024 | 150.00 | 156.50 | 149.00 | 156.00 | 156.00 | 7,649,808 |
| 26 Mar 2024 | 151.50 | 154.50 | 146.50 | 149.50 | 149.50 | 7,721,916 |
| 25 Mar 2024 | 155.00 | 155.00 | 151.50 | 151.50 | 151.50 | 6,695,588 |
| 22 Mar 2024 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | 7,481,080 |
| 21 Mar 2024 | 159.50 | 159.50 | 152.50 | 153.50 | 153.50 | 14,814,249 |
| 20 Mar 2024 | 163.50 | 165.00 | 156.50 | 157.50 | 157.50 | 15,783,191 |
| 19 Mar 2024 | 156.00 | 162.00 | 155.00 | 161.00 | 161.00 | 17,912,399 |
| 18 Mar 2024 | 156.50 | 158.00 | 154.00 | 157.50 | 157.50 | 7,847,926 |
| 15 Mar 2024 | 159.00 | 159.50 | 152.50 | 154.50 | 154.50 | 13,322,706 |
| 14 Mar 2024 | 160.00 | 163.50 | 153.50 | 155.50 | 155.50 | 23,403,926 |
| 13 Mar 2024 | 153.50 | 157.00 | 152.50 | 156.00 | 156.00 | 16,930,465 |
| 12 Mar 2024 | 143.00 | 150.50 | 142.00 | 150.00 | 150.00 | 7,578,929 |
| 11 Mar 2024 | 142.00 | 145.50 | 142.00 | 143.00 | 143.00 | 6,363,679 |
| 08 Mar 2024 | 150.00 | 151.00 | 143.50 | 143.50 | 143.50 | 7,944,180 |
| 07 Mar 2024 | 155.00 | 157.00 | 149.50 | 150.00 | 150.00 | 8,979,020 |
| 06 Mar 2024 | 157.00 | 159.50 | 154.50 | 154.50 | 154.50 | 7,237,442 |
| 05 Mar 2024 | 157.50 | 158.00 | 154.00 | 157.00 | 157.00 | 6,169,808 |
| 04 Mar 2024 | 154.50 | 159.00 | 153.50 | 156.50 | 156.50 | 9,549,753 |
| 01 Mar 2024 | 154.00 | 156.00 | 152.00 | 152.50 | 152.50 | 4,146,799 |
| 29 Feb 2024 | 153.00 | 154.50 | 151.00 | 153.50 | 153.50 | 4,225,036 |
| 27 Feb 2024 | 158.00 | 161.50 | 150.00 | 153.00 | 153.00 | 12,256,135 |
| 26 Feb 2024 | 157.00 | 159.50 | 155.00 | 156.00 | 156.00 | 10,965,582 |
| 23 Feb 2024 | 157.00 | 160.00 | 153.00 | 156.00 | 156.00 | 19,101,594 |
| 22 Feb 2024 | 148.00 | 157.00 | 147.50 | 156.50 | 156.50 | 19,299,447 |
| 21 Feb 2024 | 146.50 | 147.50 | 145.50 | 146.00 | 146.00 | 3,331,317 |
| 20 Feb 2024 | 148.50 | 149.00 | 145.00 | 145.50 | 145.50 | 5,226,360 |
| 19 Feb 2024 | 144.50 | 148.00 | 144.00 | 147.00 | 147.00 | 8,325,603 |
| 16 Feb 2024 | 141.50 | 143.00 | 141.00 | 143.00 | 143.00 | 3,111,798 |
| 15 Feb 2024 | 142.00 | 143.50 | 140.50 | 141.50 | 141.50 | 3,946,501 |
| 05 Feb 2024 | 144.00 | 144.50 | 141.00 | 141.50 | 141.50 | 3,680,346 |
| 02 Feb 2024 | 143.50 | 144.50 | 142.00 | 144.00 | 144.00 | 4,043,408 |
| 01 Feb 2024 | 142.50 | 145.00 | 142.00 | 144.00 | 144.00 | 3,027,351 |
| 31 Jan 2024 | 143.50 | 145.00 | 142.50 | 143.00 | 143.00 | 3,236,372 |
| 30 Jan 2024 | 146.00 | 146.50 | 144.00 | 144.00 | 144.00 | 3,303,689 |
| 29 Jan 2024 | 145.00 | 147.00 | 144.50 | 146.00 | 146.00 | 1,891,215 |
| 26 Jan 2024 | 145.50 | 146.00 | 143.00 | 144.50 | 144.50 | 2,730,284 |
| 25 Jan 2024 | 147.50 | 147.50 | 145.00 | 145.50 | 145.50 | 3,355,570 |
| 24 Jan 2024 | 149.00 | 149.50 | 146.50 | 146.50 | 146.50 | 3,367,489 |
| 23 Jan 2024 | 145.50 | 149.50 | 145.00 | 148.50 | 148.50 | 8,959,805 |
| 22 Jan 2024 | 143.50 | 148.00 | 142.50 | 143.50 | 143.50 | 10,964,792 |
| 19 Jan 2024 | 148.50 | 149.00 | 142.00 | 143.00 | 143.00 | 22,651,832 |
| 18 Jan 2024 | 151.00 | 152.00 | 147.50 | 150.00 | 150.00 | 4,457,596 |
| 17 Jan 2024 | 155.50 | 157.00 | 151.50 | 151.50 | 151.50 | 5,982,939 |
| 16 Jan 2024 | 152.00 | 157.50 | 151.50 | 156.50 | 156.50 | 7,536,449 |
| 15 Jan 2024 | 149.50 | 153.50 | 149.00 | 152.50 | 152.50 | 3,220,449 |
| 12 Jan 2024 | 150.00 | 151.00 | 148.00 | 148.50 | 148.50 | 2,909,217 |
| 11 Jan 2024 | 149.50 | 151.50 | 149.50 | 150.00 | 150.00 | 3,009,560 |
| 10 Jan 2024 | 150.50 | 152.00 | 147.50 | 149.50 | 149.50 | 3,794,882 |
| 09 Jan 2024 | 153.50 | 156.00 | 150.00 | 151.00 | 151.00 | 5,038,089 |
| 08 Jan 2024 | 153.00 | 154.00 | 151.00 | 151.50 | 151.50 | 3,322,989 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.