Wei Chih Steel Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	26.350	26.400	25.900	26.050	26.050	289,167
2024-05-06	26.250	26.300	25.800	26.300	26.300	190,678
2024-05-03	26.750	26.750	26.000	26.050	26.050	750,904
2024-05-02	26.650	26.850	26.500	26.650	26.650	223,918
2024-04-30	26.950	27.050	26.500	26.600	26.600	322,533
2024-04-29	26.850	27.150	26.450	26.950	26.950	621,702
2024-04-26	26.750	26.900	26.350	26.600	26.600	505,447
2024-04-25	27.100	27.100	26.700	26.750	26.750	394,571
2024-04-24	27.450	27.600	27.000	27.200	27.200	649,184
2024-04-23	28.000	28.150	27.300	27.450	27.450	583,380
2024-04-22	28.100	28.600	27.100	27.450	27.450	721,437
2024-04-19	29.000	29.400	27.050	28.050	28.050	1,943,106
2024-04-18	27.500	29.200	27.500	28.400	28.400	3,009,127
2024-04-17	26.400	27.150	26.400	26.800	26.800	489,350
2024-04-16	27.250	27.250	26.000	26.300	26.300	755,742
2024-04-15	27.750	28.300	27.050	27.150	27.150	956,375
2024-04-12	28.200	28.200	27.300	27.400	27.400	1,209,861
2024-04-11	28.550	28.650	28.000	28.250	28.250	1,105,907
2024-04-10	30.000	30.100	28.450	28.600	28.600	2,401,946
2024-04-09	27.750	30.300	27.600	29.600	29.600	10,509,213
2024-04-08	26.950	28.200	26.650	27.600	27.600	2,691,864
2024-04-03	27.200	27.700	25.600	25.750	25.750	2,378,641
2024-04-02	25.250	25.350	25.100	25.200	25.200	85,739
2024-04-01	25.500	25.500	25.000	25.200	25.200	162,715
2024-03-29	25.800	25.800	25.300	25.450	25.450	185,452
2024-03-28	26.000	26.400	25.750	25.750	25.750	197,308
2024-03-27	26.250	26.250	25.800	25.900	25.900	183,421
2024-03-26	25.650	25.850	25.250	25.550	25.550	252,554
2024-03-25	25.650	25.950	25.550	25.650	25.650	207,821
2024-03-22	25.550	25.850	25.250	25.650	25.650	252,285
2024-03-21	25.000	25.550	25.000	25.250	25.250	215,706
2024-03-20	25.550	25.550	25.000	25.000	25.000	453,582
2024-03-19	25.800	25.900	25.350	25.650	25.650	213,886
2024-03-18	26.100	26.700	25.700	25.800	25.800	417,984
2024-03-15	26.550	26.550	25.700	26.100	26.100	626,925
2024-03-14	24.700	26.850	24.700	26.450	26.450	2,075,575
2024-03-13	24.850	25.050	24.550	24.900	24.900	189,192
2024-03-12	25.100	25.200	25.000	25.000	25.000	206,876
2024-03-11	24.600	25.400	24.600	25.100	25.100	172,056
2024-03-08	24.750	25.000	24.700	25.000	25.000	210,639
2024-03-07	25.300	25.300	24.850	25.000	25.000	268,807
2024-03-06	25.800	25.800	25.450	25.600	25.600	172,232
2024-03-05	25.300	25.750	25.300	25.600	25.600	154,682
2024-03-04	25.400	25.500	25.150	25.400	25.400	176,722
2024-03-01	26.000	26.000	25.300	25.450	25.450	227,003
2024-02-29	26.250	26.250	25.550	26.000	26.000	421,976
2024-02-27	24.800	26.500	24.700	26.050	26.050	913,755
2024-02-26	24.550	24.900	24.500	24.850	24.850	140,805
2024-02-23	25.300	25.350	24.650	24.650	24.650	241,470
2024-02-22	25.250	25.500	25.250	25.400	25.400	147,048
2024-02-21	25.200	25.450	25.150	25.350	25.350	215,269
2024-02-20	25.800	26.100	24.800	24.950	24.950	362,853
2024-02-19	25.350	25.700	25.350	25.700	25.700	250,676
2024-02-16	24.800	25.400	24.800	25.300	25.300	237,576
2024-02-15	24.650	24.800	24.400	24.700	24.700	174,074
2024-02-05	24.700	24.700	24.400	24.650	24.650	130,902
2024-02-02	24.250	24.600	24.200	24.400	24.400	142,424
2024-02-01	24.300	24.350	24.150	24.200	24.200	53,147
2024-01-31	24.350	24.400	24.000	24.150	24.150	167,940
2024-01-30	24.450	24.450	24.200	24.300	24.300	62,911

← NewerPage 11 of 21 · 1,216 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.