Comparing Back to the side-by-side chart ↗
Wistron Corp (3231.TW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -0.9% vs the 50-day and +17% vs the 200-day average, 10.9% below the 52-week high and +49.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Wistron Corp trades 0.9% below its 50-day and 17.0% above its 200-day moving average. (as of 2026-10-30)
Wistron designs, manufactures and sells information technology hardware across the United States, Europe, China and other markets, spanning desktop and portable computers, servers, motherboards and network equipment. It also builds telecommunications and multimedia gear such as video-conferencing systems, set-top boxes and wireless modules, and separately makes medical diagnostic and assistive devices.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 3231.TW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 183.00 | 185.00 | 179.50 | 183.50 | -2.65% | 33,751,872 |
| 2026-10-29 | 193.50 | 194.00 | 187.50 | 188.50 | -3.08% | 24,694,082 |
| 2026-10-28 | 190.50 | 196.00 | 189.00 | 194.50 | +2.10% | 33,371,607 |
| 2026-10-27 | 193.00 | 194.50 | 186.50 | 190.50 | +0.26% | 22,416,629 |
| 2026-10-23 | 190.00 | 190.00 | 190.00 | 190.00 | +0.00% | 0 |
| 2026-10-22 | 198.50 | 199.00 | 189.50 | 190.00 | -2.56% | 36,028,808 |
| 2026-10-21 | 193.00 | 199.50 | 192.00 | 195.00 | +3.17% | 79,002,233 |
| 2026-10-20 | 178.00 | 193.00 | 177.00 | 189.00 | +5.00% | 82,070,057 |
| 2026-10-19 | 178.00 | 180.50 | 175.50 | 180.00 | -1.37% | 23,879,195 |
| 2026-10-16 | 178.00 | 183.00 | 177.50 | 182.50 | +3.69% | 29,880,164 |
| 2026-10-15 | 184.50 | 184.50 | 173.50 | 176.00 | -5.88% | 73,435,915 |
| 2026-10-14 | 188.00 | 190.00 | 186.50 | 187.00 | +0.00% | 24,165,859 |
| 2026-10-13 | 187.00 | 190.50 | 185.50 | 187.00 | -1.32% | 39,261,722 |
| 2026-10-12 | 188.00 | 192.00 | 187.00 | 189.50 | +0.53% | 30,483,603 |
| 2026-10-08 | 184.00 | 190.00 | 182.50 | 188.50 | +1.89% | 45,216,038 |
| 2026-10-07 | 188.50 | 189.50 | 185.00 | 185.00 | -2.37% | 26,224,622 |
| 2026-10-06 | 191.50 | 194.50 | 188.00 | 189.50 | +0.00% | 28,422,053 |
| 2026-10-05 | 188.50 | 191.50 | 187.50 | 189.50 | +1.61% | 47,854,762 |
| 2026-10-02 | 190.50 | 191.00 | 186.00 | 186.50 | -2.10% | 35,638,290 |
| 2026-10-01 | 186.50 | 191.50 | 185.50 | 190.50 | +3.25% | 58,101,806 |
| 2026-09-30 | 187.00 | 187.50 | 184.00 | 184.50 | -0.54% | 20,093,712 |
| 2026-09-29 | 182.50 | 186.50 | 182.00 | 185.50 | +0.54% | 31,839,366 |
| 2026-09-24 | 180.00 | 184.50 | 178.00 | 184.50 | +2.50% | 27,226,763 |
| 2026-09-23 | 181.00 | 182.00 | 180.00 | 180.00 | -0.28% | 23,232,422 |
| 2026-09-22 | 188.00 | 188.00 | 180.50 | 180.50 | -3.22% | 67,770,466 |
| 2026-09-21 | 188.50 | 189.50 | 186.00 | 186.50 | +0.00% | 20,814,296 |
| 2026-09-18 | 189.50 | 190.50 | 186.50 | 186.50 | +0.00% | 39,701,494 |
| 2026-09-17 | 184.00 | 188.50 | 184.00 | 186.50 | +1.91% | 30,518,943 |
| 2026-09-16 | 182.00 | 185.50 | 181.00 | 183.00 | +0.27% | 32,202,465 |
| 2026-09-15 | 181.00 | 184.00 | 181.00 | 182.50 | +0.83% | 21,001,894 |
| 2026-09-14 | 181.00 | 183.00 | 179.50 | 181.00 | -2.43% | 33,851,428 |
| 2026-09-11 | 182.00 | 188.00 | 181.00 | 185.50 | +0.27% | 42,671,332 |
| 2026-09-10 | 190.50 | 192.00 | 184.00 | 185.00 | -2.12% | 87,663,248 |
| 2026-09-09 | 185.50 | 191.00 | 184.00 | 189.00 | +1.34% | 66,442,518 |
| 2026-09-08 | 189.00 | 189.00 | 182.50 | 186.50 | -5.33% | 122,056,396 |
| 2026-09-07 | 199.50 | 200.50 | 192.00 | 197.00 | -0.51% | 65,006,169 |
| 2026-09-04 | 195.50 | 200.00 | 193.00 | 198.00 | +5.04% | 81,732,660 |
| 2026-09-03 | 188.00 | 196.00 | 186.50 | 188.50 | +1.62% | 95,906,564 |
| 2026-09-02 | 184.00 | 192.50 | 183.00 | 185.50 | +1.92% | 83,308,533 |
| 2026-09-01 | 179.00 | 182.00 | 178.00 | 182.00 | +2.25% | 27,610,884 |
| 2026-08-31 | 176.00 | 181.00 | 174.00 | 178.00 | +0.00% | 38,570,082 |
| 2026-08-28 | 182.50 | 183.50 | 178.00 | 178.00 | -0.84% | 26,061,022 |
| 2026-08-27 | 184.50 | 188.00 | 179.00 | 179.50 | -1.37% | 50,060,223 |
| 2026-08-26 | 177.00 | 182.00 | 176.00 | 182.00 | +1.96% | 20,722,116 |
| 2026-08-25 | 177.50 | 184.50 | 172.50 | 178.50 | +1.71% | 56,515,483 |
| 2026-08-24 | 176.00 | 177.50 | 173.50 | 175.50 | +0.00% | 19,915,872 |
| 2026-08-21 | 178.00 | 178.00 | 175.00 | 175.50 | -2.50% | 27,448,085 |
| 2026-08-20 | 183.50 | 184.00 | 177.00 | 180.00 | -1.10% | 24,971,169 |
| 2026-08-19 | 177.00 | 182.00 | 175.00 | 182.00 | +0.55% | 27,794,607 |
| 2026-08-18 | 186.50 | 187.00 | 179.00 | 181.00 | -3.21% | 38,264,967 |
| 2026-08-17 | 193.50 | 193.50 | 184.50 | 187.00 | -3.36% | 51,060,193 |
| 2026-08-14 | 198.00 | 206.00 | 193.00 | 193.50 | -1.78% | 93,838,681 |
| 2026-08-13 | 196.00 | 199.50 | 193.50 | 197.00 | +1.81% | 71,357,641 |
| 2026-08-12 | 189.50 | 195.00 | 189.00 | 193.50 | +1.31% | 42,544,592 |
| 2026-08-11 | 190.00 | 193.50 | 188.00 | 191.00 | -1.04% | 34,169,133 |
| 2026-08-10 | 185.50 | 193.50 | 184.50 | 193.00 | +5.18% | 68,744,431 |
| 2026-08-07 | 188.00 | 188.00 | 180.50 | 183.50 | -3.17% | 64,544,291 |
| 2026-08-06 | 193.50 | 199.00 | 188.00 | 189.50 | -1.81% | 82,406,363 |
| 2026-08-05 | 198.00 | 202.50 | 190.00 | 193.00 | -1.03% | 204,777,124 |
| 2026-08-04 | 186.50 | 198.00 | 183.00 | 195.00 | +4.84% | 146,148,352 |
| 2026-08-03 | 172.50 | 188.00 | 169.50 | 186.00 | +5.68% | 160,560,245 |
| 2026-07-31 | 176.00 | 176.00 | 165.50 | 176.00 | +10.00% | 137,584,118 |
| 2026-07-30 | 170.00 | 170.50 | 157.50 | 160.00 | -5.60% | 81,778,672 |
| 2026-07-29 | 173.00 | 178.50 | 164.00 | 169.50 | -0.29% | 154,414,016 |
| 2026-07-28 | 168.00 | 177.50 | 167.00 | 170.00 | -3.95% | 82,655,554 |
| 2026-07-27 | 180.00 | 180.50 | 167.50 | 177.00 | -1.12% | 107,935,763 |
| 2026-07-24 | 175.00 | 184.00 | 173.00 | 179.00 | +3.17% | 177,361,366 |
| 2026-07-23 | 168.00 | 179.50 | 165.50 | 173.50 | +5.79% | 215,356,950 |
| 2026-07-22 | 154.00 | 164.00 | 153.50 | 164.00 | +9.70% | 92,938,826 |
| 2026-07-21 | 145.00 | 150.50 | 144.50 | 149.50 | +4.18% | 35,782,825 |
| 2026-07-20 | 142.00 | 147.00 | 141.50 | 143.50 | +3.24% | 51,199,135 |
| 2026-07-17 | 144.00 | 144.50 | 139.00 | 139.00 | -5.12% | 38,123,253 |
| 2026-07-16 | 144.50 | 148.00 | 143.00 | 146.50 | +0.69% | 30,363,358 |
| 2026-07-15 | 144.00 | 146.50 | 142.50 | 145.50 | +2.11% | 25,766,380 |
| 2026-07-14 | 144.00 | 145.00 | 139.00 | 142.50 | -0.70% | 27,385,963 |
| 2026-07-13 | 147.00 | 148.00 | 142.50 | 143.50 | -0.69% | 26,508,237 |
| 2026-07-10 | 144.50 | 144.50 | 144.50 | 144.50 | +0.00% | 0 |
| 2026-07-09 | 147.00 | 148.00 | 144.50 | 144.50 | -1.37% | 28,416,633 |
| 2026-07-08 | 150.00 | 152.00 | 145.00 | 146.50 | -5.79% | 58,045,206 |
| 2026-07-07 | 158.50 | 159.50 | 155.50 | 155.50 | -1.58% | 34,237,542 |
| 2026-07-06 | 161.00 | 162.00 | 157.50 | 158.00 | -0.63% | 25,701,663 |
| 2026-07-03 | 157.50 | 161.50 | 157.50 | 159.00 | +0.32% | 24,456,191 |
| 2026-07-02 | 157.00 | 160.00 | 156.00 | 158.50 | -0.63% | 17,157,916 |
| 2026-07-01 | 161.00 | 162.00 | 159.00 | 159.50 | +0.63% | 36,587,312 |
| 2026-06-30 | 157.50 | 160.00 | 156.00 | 158.50 | +2.59% | 26,292,438 |
| 2026-06-29 | 154.00 | 158.00 | 153.50 | 154.50 | +0.98% | 26,692,179 |
| 2026-06-26 | 159.00 | 159.00 | 153.00 | 153.00 | -4.37% | 41,972,467 |
| 2026-06-25 | 159.50 | 162.00 | 156.50 | 160.00 | +1.59% | 41,909,439 |
| 2026-06-24 | 156.50 | 159.50 | 155.00 | 157.50 | -0.63% | 29,464,608 |
| 2026-06-23 | 163.00 | 163.50 | 158.00 | 158.50 | -2.46% | 45,769,902 |
| 2026-06-22 | 164.50 | 166.00 | 161.50 | 162.50 | +0.62% | 45,081,560 |
| 2026-06-18 | 162.00 | 163.50 | 160.50 | 161.50 | -0.62% | 44,754,406 |
| 2026-06-17 | 158.50 | 164.50 | 158.00 | 162.50 | +2.85% | 49,034,092 |
| 2026-06-16 | 162.00 | 162.00 | 158.00 | 158.00 | -2.17% | 30,784,113 |
| 2026-06-15 | 162.00 | 166.00 | 158.50 | 161.50 | +3.53% | 45,902,027 |
| 2026-06-12 | 159.00 | 159.00 | 156.00 | 156.00 | +2.30% | 37,288,055 |
| 2026-06-11 | 157.00 | 159.00 | 150.50 | 152.50 | -3.48% | 54,074,043 |
| 2026-06-10 | 162.50 | 165.00 | 158.00 | 158.00 | -4.53% | 41,297,501 |
| 2026-06-09 | 166.00 | 168.50 | 163.00 | 165.50 | +1.22% | 63,995,482 |
| 2026-06-08 | 156.00 | 163.50 | 156.00 | 163.50 | -4.39% | 69,641,015 |
| 2026-06-05 | 172.50 | 174.00 | 165.50 | 171.00 | -2.84% | 74,300,947 |
| 2026-06-04 | 188.00 | 189.00 | 176.00 | 176.00 | -9.28% | 124,943,605 |
| 2026-06-03 | 193.00 | 201.00 | 188.00 | 194.00 | +1.57% | 173,144,300 |
| 2026-06-02 | 179.00 | 191.00 | 177.00 | 191.00 | +9.77% | 279,151,386 |
| 2026-06-01 | 174.00 | 174.00 | 172.50 | 174.00 | +9.78% | 93,762,321 |
| 2026-05-29 | 154.00 | 158.50 | 153.00 | 158.50 | +9.69% | 110,656,858 |
| 2026-05-28 | 146.00 | 149.00 | 143.00 | 144.50 | -0.34% | 41,046,047 |
| 2026-05-27 | 147.50 | 148.50 | 143.50 | 145.00 | -0.68% | 36,863,945 |
| 2026-05-26 | 149.50 | 149.50 | 145.50 | 146.00 | -2.01% | 35,025,423 |
| 2026-05-25 | 148.50 | 150.50 | 147.00 | 149.00 | +3.11% | 68,843,252 |
| 2026-05-22 | 142.50 | 146.00 | 139.50 | 144.50 | +3.21% | 69,220,509 |
| 2026-05-21 | 134.50 | 141.50 | 134.00 | 140.00 | +5.66% | 52,941,630 |
| 2026-05-20 | 134.00 | 135.50 | 132.00 | 132.50 | +0.00% | 20,317,233 |
| 2026-05-19 | 135.50 | 136.00 | 132.50 | 132.50 | -2.21% | 25,085,203 |
| 2026-05-18 | 135.00 | 136.50 | 132.00 | 135.50 | +0.00% | 28,704,356 |
| 2026-05-15 | 139.50 | 144.00 | 135.00 | 135.50 | -1.81% | 66,309,559 |
| 2026-05-14 | 140.50 | 141.50 | 138.00 | 138.00 | -1.78% | 41,736,771 |
| 2026-05-13 | 139.00 | 141.50 | 138.00 | 140.50 | -0.71% | 26,537,220 |
| 2026-05-12 | 139.00 | 143.00 | 135.50 | 141.50 | +1.80% | 75,040,165 |
| 2026-05-11 | 147.00 | 147.00 | 138.00 | 139.00 | -5.12% | 112,226,942 |
| 2026-05-08 | 146.00 | 149.00 | 143.50 | 146.50 | +0.34% | 43,633,331 |
| 2026-05-07 | 148.50 | 149.00 | 143.50 | 146.00 | -0.34% | 42,737,489 |
| 2026-05-06 | 143.50 | 146.50 | 142.50 | 146.50 | +3.17% | 70,542,921 |
| 2026-05-05 | 140.50 | 142.50 | 139.00 | 142.00 | +1.07% | 24,503,918 |
| 2026-05-04 | 138.50 | 141.00 | 138.00 | 140.50 | +2.55% | 23,062,412 |
| 2026-04-30 | 139.50 | 140.50 | 136.00 | 137.00 | -2.49% | 26,385,585 |
| 2026-04-29 | 139.00 | 140.50 | 136.50 | 140.50 | +0.00% | 23,062,136 |
| 2026-04-28 | 143.50 | 144.50 | 140.00 | 140.50 | -1.40% | 27,271,123 |
| 2026-04-27 | 143.00 | 144.00 | 141.00 | 142.50 | +0.71% | 37,839,401 |
| 2026-04-24 | 140.50 | 141.50 | 138.00 | 141.50 | +1.43% | 40,287,344 |
| 2026-04-23 | 145.00 | 146.00 | 135.00 | 139.50 | -3.13% | 62,304,278 |
| 2026-04-22 | 145.00 | 145.50 | 143.00 | 144.00 | -0.35% | 49,576,390 |
| 2026-04-21 | 142.00 | 145.50 | 141.50 | 144.50 | +2.85% | 85,081,208 |
| 2026-04-20 | 137.00 | 141.00 | 135.50 | 140.50 | +2.93% | 77,994,003 |
| 2026-04-17 | 133.00 | 137.00 | 132.50 | 136.50 | +1.87% | 36,436,743 |
| 2026-04-16 | 134.00 | 135.50 | 131.50 | 134.00 | +0.75% | 35,135,274 |
| 2026-04-15 | 137.50 | 138.00 | 132.00 | 133.00 | -2.56% | 38,851,913 |
| 2026-04-14 | 137.00 | 139.00 | 136.00 | 136.50 | +1.49% | 38,219,552 |
| 2026-04-13 | 135.00 | 136.50 | 132.50 | 134.50 | -0.37% | 26,649,173 |
| 2026-04-10 | 134.00 | 136.50 | 133.00 | 135.00 | +1.89% | 41,318,353 |
| 2026-04-09 | 132.00 | 132.50 | 130.00 | 132.50 | +1.15% | 37,014,831 |
| 2026-04-08 | 126.50 | 131.00 | 126.50 | 131.00 | +6.07% | 40,051,640 |
| 2026-04-07 | 124.50 | 125.00 | 123.00 | 123.50 | -1.20% | 19,333,814 |
| 2026-04-02 | 127.00 | 128.00 | 124.00 | 125.00 | -1.57% | 15,442,098 |
| 2026-04-01 | 126.00 | 127.50 | 125.00 | 127.00 | +3.67% | 20,883,677 |
| 2026-03-31 | 125.00 | 126.00 | 122.50 | 122.50 | -2.39% | 35,604,116 |
| 2026-03-30 | 125.00 | 127.00 | 124.00 | 125.50 | -1.18% | 20,628,413 |
| 2026-03-27 | 126.00 | 127.50 | 125.50 | 127.00 | +0.00% | 17,401,712 |
| 2026-03-26 | 128.50 | 129.00 | 127.00 | 127.00 | -0.78% | 23,614,650 |
| 2026-03-25 | 132.00 | 132.00 | 127.50 | 128.00 | -0.78% | 34,295,698 |
| 2026-03-24 | 128.00 | 131.00 | 126.00 | 129.00 | +2.79% | 33,369,953 |
| 2026-03-23 | 127.50 | 128.50 | 125.00 | 125.50 | -3.46% | 31,453,986 |
| 2026-03-20 | 128.50 | 133.50 | 126.50 | 130.00 | +1.96% | 64,581,050 |
| 2026-03-19 | 129.50 | 130.00 | 127.00 | 127.50 | -2.30% | 34,300,552 |
| 2026-03-18 | 135.00 | 135.50 | 130.00 | 130.50 | -2.61% | 44,790,446 |
| 2026-03-17 | 137.00 | 137.00 | 132.50 | 134.00 | -0.74% | 38,755,175 |
| 2026-03-16 | 135.50 | 137.50 | 134.50 | 135.00 | +0.75% | 42,124,952 |
| 2026-03-13 | 131.00 | 135.00 | 130.00 | 134.00 | +1.13% | 33,552,441 |
| 2026-03-12 | 132.00 | 134.00 | 131.00 | 132.50 | -0.38% | 22,050,035 |
| 2026-03-11 | 131.50 | 134.00 | 131.00 | 133.00 | +3.10% | 36,329,689 |
| 2026-03-10 | 131.00 | 132.00 | 127.50 | 129.00 | +1.18% | 29,474,196 |
| 2026-03-09 | 125.50 | 127.50 | 123.50 | 127.50 | -2.30% | 42,816,042 |
| 2026-03-06 | 127.50 | 131.00 | 127.00 | 130.50 | +1.56% | 21,838,158 |
| 2026-03-05 | 128.00 | 131.00 | 128.00 | 128.50 | +2.80% | 35,462,422 |
| 2026-03-04 | 130.00 | 131.00 | 125.00 | 125.00 | -4.94% | 55,433,899 |
| 2026-03-03 | 134.00 | 136.50 | 131.00 | 131.50 | -2.59% | 36,750,883 |
| 2026-03-02 | 131.50 | 136.00 | 131.00 | 135.00 | -0.74% | 30,332,716 |
| 2026-02-26 | 139.00 | 139.00 | 134.50 | 136.00 | -1.45% | 55,121,686 |
| 2026-02-25 | 132.50 | 139.50 | 132.50 | 138.00 | +5.34% | 86,034,196 |
| 2026-02-24 | 130.00 | 131.50 | 129.00 | 131.00 | +1.16% | 25,830,553 |
| 2026-02-23 | 130.50 | 132.00 | 128.50 | 129.50 | -1.52% | 42,787,673 |
| 2026-02-11 | 130.50 | 131.50 | 129.50 | 131.50 | +1.54% | 29,043,873 |
| 2026-02-10 | 132.00 | 132.00 | 129.50 | 129.50 | -1.15% | 22,968,220 |
| 2026-02-09 | 133.00 | 133.50 | 131.00 | 131.00 | +1.55% | 27,824,631 |
| 2026-02-06 | 128.00 | 130.50 | 125.00 | 129.00 | +1.18% | 29,262,703 |
| 2026-02-05 | 128.50 | 133.00 | 127.50 | 127.50 | -1.16% | 32,310,459 |
| 2026-02-04 | 127.00 | 130.00 | 126.00 | 129.00 | +0.39% | 21,697,190 |
| 2026-02-03 | 130.50 | 131.50 | 128.00 | 128.50 | +0.39% | 25,732,576 |
| 2026-02-02 | 129.00 | 130.00 | 127.00 | 128.00 | -1.92% | 28,718,948 |
| 2026-01-30 | 132.00 | 132.00 | 130.00 | 130.50 | -1.51% | 34,826,912 |
| 2026-01-29 | 135.00 | 135.50 | 132.00 | 132.50 | -1.49% | 35,906,191 |
| 2026-01-28 | 136.00 | 137.50 | 134.00 | 134.50 | +0.00% | 36,527,068 |
| 2026-01-27 | 137.50 | 138.50 | 134.50 | 134.50 | -1.47% | 39,584,385 |
| 2026-01-26 | 137.00 | 138.00 | 135.50 | 136.50 | +0.00% | 28,906,035 |
| 2026-01-23 | 137.50 | 138.50 | 135.50 | 136.50 | +0.74% | 33,657,672 |
| 2026-01-22 | 135.50 | 137.00 | 134.00 | 135.50 | +1.50% | 45,661,404 |
| 2026-01-21 | 135.00 | 137.50 | 133.50 | 133.50 | -1.84% | 56,498,317 |
| 2026-01-20 | 138.00 | 139.00 | 136.00 | 136.00 | -1.81% | 59,709,472 |
| 2026-01-19 | 143.00 | 143.50 | 138.00 | 138.50 | -4.48% | 114,964,070 |
| 2026-01-16 | 145.50 | 145.50 | 143.50 | 145.00 | +1.05% | 33,463,880 |
| 2026-01-15 | 146.00 | 146.00 | 143.00 | 143.50 | -1.71% | 28,593,265 |
| 2026-01-14 | 144.50 | 148.00 | 144.00 | 146.00 | +1.74% | 31,055,514 |
| 2026-01-13 | 147.50 | 148.00 | 143.50 | 143.50 | -1.71% | 33,549,092 |
| 2026-01-12 | 150.50 | 151.00 | 146.00 | 146.00 | -2.01% | 44,415,872 |
| 2026-01-09 | 150.50 | 153.00 | 148.00 | 149.00 | -1.32% | 52,097,183 |
| 2026-01-08 | 159.50 | 160.00 | 149.00 | 151.00 | -4.73% | 71,226,115 |
| 2026-01-07 | 155.50 | 161.00 | 155.50 | 158.50 | +2.59% | 76,129,144 |
| 2026-01-06 | 155.00 | 155.50 | 152.50 | 154.50 | -0.32% | 33,492,977 |
| 2026-01-05 | 157.00 | 158.00 | 153.50 | 155.00 | +0.00% | 56,534,317 |
| 2026-01-02 | 152.00 | 155.50 | 149.50 | 155.00 | +2.99% | 90,498,843 |
| 2025-12-31 | 148.00 | 151.00 | 147.00 | 150.50 | +2.38% | 52,620,220 |
| 2025-12-30 | 146.00 | 147.00 | 143.50 | 147.00 | +0.68% | 23,775,242 |
| 2025-12-29 | 146.50 | 148.00 | 145.00 | 146.00 | -0.34% | 21,177,407 |
| 2025-12-26 | 146.00 | 146.50 | 145.50 | 146.50 | +0.69% | 13,775,314 |
| 2025-12-24 | 146.50 | 148.00 | 145.50 | 145.50 | +0.34% | 27,471,963 |
| 2025-12-23 | 146.50 | 147.00 | 145.00 | 145.00 | -1.02% | 21,131,302 |
| 2025-12-22 | 146.00 | 148.00 | 144.50 | 146.50 | +1.74% | 41,060,014 |
| 2025-12-19 | 141.50 | 144.00 | 141.00 | 144.00 | +3.23% | 31,811,623 |
| 2025-12-18 | 138.50 | 141.00 | 138.00 | 139.50 | +1.09% | 22,658,847 |
| 2025-12-17 | 140.00 | 140.50 | 138.00 | 138.00 | -0.72% | 24,606,335 |
| 2025-12-16 | 141.00 | 141.00 | 138.00 | 139.00 | -1.77% | 31,436,186 |
| 2025-12-15 | 141.00 | 143.50 | 140.50 | 141.50 | -1.39% | 34,773,100 |
| 2025-12-12 | 145.00 | 146.00 | 142.50 | 143.50 | -0.35% | 23,980,922 |
| 2025-12-11 | 148.50 | 150.00 | 144.00 | 144.00 | -2.37% | 44,947,032 |
| 2025-12-10 | 150.00 | 150.50 | 146.50 | 147.50 | -1.34% | 42,690,066 |
| 2025-12-09 | 153.50 | 154.00 | 149.50 | 149.50 | +0.34% | 94,932,438 |
| 2025-12-08 | 151.00 | 152.00 | 147.50 | 149.00 | -1.32% | 38,061,637 |
| 2025-12-05 | 146.00 | 153.00 | 145.50 | 151.00 | +3.42% | 85,008,744 |
| 2025-12-04 | 146.00 | 146.50 | 144.00 | 146.00 | +0.69% | 30,160,182 |
| 2025-12-03 | 144.50 | 147.00 | 144.00 | 145.00 | +1.40% | 41,304,913 |
| 2025-12-02 | 141.50 | 146.00 | 141.00 | 143.00 | +1.42% | 45,461,765 |
| 2025-12-01 | 143.50 | 144.00 | 141.00 | 141.00 | -2.42% | 22,578,213 |
| 2025-11-28 | 146.00 | 146.00 | 140.50 | 144.50 | -0.69% | 42,287,054 |
| 2025-11-27 | 144.00 | 146.00 | 143.00 | 145.50 | +2.11% | 41,278,594 |
| 2025-11-26 | 141.00 | 143.00 | 140.50 | 142.50 | +2.15% | 27,235,555 |
| 2025-11-25 | 141.50 | 142.50 | 139.00 | 139.50 | +0.36% | 20,681,188 |
| 2025-11-24 | 140.50 | 141.00 | 137.50 | 139.00 | +0.00% | 33,682,141 |
| 2025-11-21 | 139.50 | 140.50 | 137.50 | 139.00 | -2.80% | 39,344,178 |
| 2025-11-20 | 142.50 | 145.00 | 141.00 | 143.00 | +4.38% | 50,986,086 |
| 2025-11-19 | 137.50 | 140.00 | 136.00 | 137.00 | +0.00% | 33,468,386 |
| 2025-11-18 | 138.00 | 140.50 | 136.00 | 137.00 | -0.72% | 40,872,359 |
| 2025-11-17 | 142.50 | 143.00 | 137.00 | 138.00 | -1.78% | 50,762,784 |
| 2025-11-14 | 141.00 | 143.00 | 139.50 | 140.50 | -2.43% | 54,818,005 |
| 2025-11-13 | 142.00 | 148.00 | 141.50 | 144.00 | +3.60% | 84,913,855 |
| 2025-11-12 | 142.00 | 142.00 | 138.00 | 139.00 | -3.81% | 87,183,883 |
| 2025-11-11 | 141.00 | 148.00 | 140.50 | 144.50 | +4.33% | 83,578,817 |
| 2025-11-10 | 139.00 | 141.00 | 137.00 | 138.50 | +0.73% | 38,419,835 |
| 2025-11-07 | 139.50 | 141.50 | 137.00 | 137.50 | -3.17% | 38,839,175 |
| 2025-11-06 | 138.50 | 142.50 | 137.00 | 142.00 | +3.27% | 42,721,390 |
| 2025-11-05 | 136.00 | 138.50 | 132.00 | 137.50 | -1.08% | 75,419,156 |
| 2025-11-04 | 143.00 | 145.00 | 139.00 | 139.00 | -3.14% | 52,697,378 |
| 2025-11-03 | 150.00 | 150.00 | 142.50 | 143.50 | -4.65% | 79,634,870 |
| 2025-10-31 | 155.50 | 155.50 | 149.00 | 150.50 | -2.90% | 58,027,715 |
| 2025-10-30 | 154.00 | 156.50 | 151.00 | 155.00 | +1.64% | 75,235,906 |
| 2025-10-29 | 149.00 | 153.00 | 148.00 | 152.50 | +3.04% | 67,402,853 |
| 2025-10-28 | 146.00 | 150.00 | 144.50 | 148.00 | +1.02% | 51,766,116 |
| 2025-10-27 | 146.50 | 147.50 | 144.00 | 146.50 | +2.45% | 58,476,994 |
| 2025-10-23 | 142.00 | 148.00 | 141.50 | 143.00 | -0.35% | 52,588,800 |
| 2025-10-22 | 141.00 | 144.00 | 140.50 | 143.50 | +0.70% | 30,349,780 |
| 2025-10-21 | 146.50 | 146.50 | 142.00 | 142.50 | +0.35% | 62,220,259 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+13.55%). Worst month: Aug (-6.16%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Wistron Corp's (3231.TW) latest close?
183.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is 3231.TW's 52-week high and low?
206.00 high and 122.50 low over the trailing 52 weeks, as of 2026-10-30.
What is Wistron Corp's strongest and weakest month historically?
Historically, 3231.TW's strongest calendar month has been May (average +13.55%) and its weakest Aug (average -6.16%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 989 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 3231.TW?
Pullback inside an uptrend stack: Trades -0.9% vs the 50-day and +17% vs the 200-day average, 10.9% below the 52-week high and +49.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 3231.TW above its 50-day and 200-day moving averages?
Wistron Corp trades 0.9% below its 50-day and 17.0% above its 200-day moving average (2.2% below its 20-day). As of 2026-10-30.