Wei Chih Steel Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 25.050 | 25.400 | 25.050 | 25.150 | 25.150 | 108,365 |
| 2024-08-01 | 25.300 | 25.600 | 25.300 | 25.400 | 25.400 | 141,251 |
| 2024-07-31 | 25.150 | 25.350 | 25.050 | 25.300 | 25.300 | 51,774 |
| 2024-07-30 | 24.950 | 25.200 | 24.800 | 25.200 | 25.200 | 126,818 |
| 2024-07-29 | 25.450 | 25.700 | 25.150 | 25.150 | 25.150 | 82,678 |
| 2024-07-26 | 25.150 | 25.800 | 25.150 | 25.400 | 25.400 | 222,190 |
| 2024-07-23 | 25.650 | 25.700 | 25.000 | 25.400 | 25.400 | 116,468 |
| 2024-07-22 | 25.400 | 25.400 | 24.850 | 25.400 | 25.400 | 265,073 |
| 2024-07-19 | 26.050 | 26.050 | 25.450 | 25.450 | 25.450 | 193,696 |
| 2024-07-18 | 26.400 | 26.850 | 26.000 | 26.150 | 26.150 | 424,710 |
| 2024-07-17 | 25.900 | 26.300 | 25.750 | 26.200 | 26.200 | 225,294 |
| 2024-07-16 | 25.900 | 26.000 | 25.750 | 25.850 | 25.850 | 134,024 |
| 2024-07-15 | 25.900 | 26.000 | 25.600 | 25.900 | 25.900 | 127,434 |
| 2024-07-12 | 25.250 | 25.800 | 25.250 | 25.750 | 25.750 | 193,427 |
| 2024-07-11 | 25.400 | 25.400 | 25.050 | 25.350 | 25.350 | 159,935 |
| 2024-07-10 | 25.100 | 25.550 | 25.100 | 25.400 | 25.400 | 287,566 |
| 2024-07-09 | 25.650 | 25.900 | 25.050 | 25.600 | 25.600 | 484,920 |
| 2024-07-08 | 26.100 | 26.200 | 25.900 | 25.900 | 25.900 | 213,156 |
| 2024-07-05 | 26.400 | 26.450 | 26.100 | 26.300 | 26.300 | 118,592 |
| 2024-07-04 | 26.350 | 26.400 | 26.150 | 26.400 | 26.400 | 221,401 |
| 2024-07-03 | 26.100 | 26.350 | 26.000 | 26.300 | 26.300 | 168,436 |
| 2024-07-02 | 25.900 | 26.100 | 25.600 | 26.100 | 26.100 | 330,525 |
| 2024-07-01 | 26.000 | 26.200 | 25.900 | 26.000 | 26.000 | 139,905 |
| 2024-06-28 | 26.250 | 26.250 | 25.950 | 26.150 | 26.150 | 193,801 |
| 2024-06-27 | 26.100 | 26.100 | 25.800 | 26.100 | 26.100 | 170,421 |
| 2024-06-26 | 26.450 | 26.500 | 26.150 | 26.200 | 26.200 | 330,575 |
| 2024-06-25 | 26.450 | 26.450 | 26.000 | 26.350 | 26.350 | 136,462 |
| 2024-06-24 | 26.500 | 26.550 | 26.150 | 26.150 | 26.150 | 151,896 |
| 2024-06-21 | 26.950 | 27.000 | 26.350 | 26.450 | 26.450 | 432,455 |
| 2024-06-20 | 26.350 | 26.950 | 26.350 | 26.800 | 26.800 | 335,892 |
| 2024-06-19 | 26.500 | 26.600 | 26.250 | 26.500 | 26.500 | 268,489 |
| 2024-06-18 | 26.250 | 26.500 | 26.050 | 26.500 | 26.500 | 258,320 |
| 2024-06-17 | 26.100 | 26.500 | 26.100 | 26.200 | 26.200 | 315,087 |
| 2024-06-14 | 26.600 | 26.600 | 26.050 | 26.100 | 26.100 | 815,618 |
| 2024-06-13 | 26.650 | 27.100 | 26.550 | 26.600 | 26.600 | 255,429 |
| 2024-06-12 | 27.350 | 27.350 | 26.600 | 26.650 | 26.650 | 447,152 |
| 2024-06-11 | 28.000 | 28.000 | 27.300 | 27.350 | 27.350 | 372,393 |
| 2024-06-07 | 27.000 | 28.000 | 26.950 | 28.000 | 28.000 | 752,224 |
| 2024-06-06 | 27.000 | 27.050 | 26.700 | 26.950 | 26.950 | 307,369 |
| 2024-06-05 | 27.100 | 27.100 | 26.900 | 27.000 | 27.000 | 92,348 |
| 2024-06-04 | 27.250 | 27.250 | 26.900 | 27.000 | 27.000 | 131,710 |
| 2024-06-03 | 27.300 | 27.300 | 26.850 | 27.300 | 27.300 | 195,534 |
| 2024-05-31 | 26.700 | 27.350 | 26.700 | 27.250 | 27.250 | 225,402 |
| 2024-05-30 | 26.800 | 26.950 | 26.600 | 26.700 | 26.700 | 139,958 |
| 2024-05-29 | 27.450 | 27.450 | 26.900 | 26.900 | 26.900 | 320,999 |
| 2024-05-28 | 26.800 | 27.500 | 26.800 | 27.450 | 27.450 | 247,542 |
| 2024-05-27 | 27.250 | 27.250 | 26.650 | 26.750 | 26.750 | 181,661 |
| 2024-05-24 | 26.950 | 26.950 | 26.650 | 26.700 | 26.700 | 228,821 |
| 2024-05-23 | 27.250 | 27.450 | 26.950 | 26.950 | 26.950 | 574,226 |
| 2024-05-22 | 29.000 | 29.000 | 27.650 | 27.700 | 27.700 | 736,614 |
| 2024-05-21 | 28.800 | 29.250 | 28.500 | 28.550 | 28.550 | 573,567 |
| 2024-05-20 | 28.550 | 29.950 | 28.550 | 28.800 | 28.800 | 2,388,193 |
| 2024-05-17 | 28.500 | 28.600 | 28.100 | 28.500 | 28.500 | 398,647 |
| 2024-05-16 | 28.500 | 28.600 | 28.050 | 28.500 | 28.500 | 823,285 |
| 2024-05-15 | 28.000 | 29.000 | 28.000 | 28.500 | 28.500 | 2,110,066 |
| 2024-05-14 | 26.100 | 28.100 | 26.100 | 28.000 | 28.000 | 1,790,120 |
| 2024-05-13 | 26.000 | 26.350 | 25.900 | 26.200 | 26.200 | 170,636 |
| 2024-05-10 | 25.700 | 26.200 | 25.600 | 25.950 | 25.950 | 294,407 |
| 2024-05-09 | 25.950 | 25.950 | 25.600 | 25.600 | 25.600 | 147,304 |
| 2024-05-08 | 26.050 | 26.050 | 25.650 | 25.750 | 25.750 | 285,123 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-07 | 0.4500 TWD |
| 2022-12-26 | 0.8533 TWD |
| 2022-07-05 | 2.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.