Wei Chih Steel Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 21 · 1,221 trading daysOlder →

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.