Wei Chih Steel Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	24.200	24.450	24.150	24.250	24.250	75,425
2024-01-26	24.150	24.600	24.100	24.300	24.300	74,639
2024-01-25	23.950	24.200	23.950	24.100	24.100	45,395
2024-01-24	23.950	24.500	23.950	24.150	24.150	113,562
2024-01-23	23.700	24.250	23.700	24.200	24.200	80,673
2024-01-22	23.650	24.050	23.550	23.900	23.900	170,379
2024-01-19	23.550	23.750	23.450	23.650	23.650	125,789
2024-01-18	24.000	24.100	23.450	23.650	23.650	185,988
2024-01-17	24.100	24.200	23.400	23.650	23.650	415,513
2024-01-16	25.000	25.000	24.300	24.400	24.400	273,889
2024-01-15	25.000	25.150	24.950	25.000	25.000	73,143
2024-01-12	24.950	25.150	24.950	25.050	25.050	93,633
2024-01-11	24.950	25.150	24.700	24.900	24.900	139,135
2024-01-10	25.500	25.500	24.650	24.850	24.850	394,038
2024-01-09	25.600	26.000	25.300	25.300	25.300	340,752
2024-01-08	26.150	26.350	26.050	26.050	26.050	138,794
2024-01-05	26.700	26.750	26.300	26.300	26.300	232,737
2024-01-04	25.800	27.450	25.800	26.700	26.700	1,014,787
2024-01-03	26.700	26.700	25.600	25.800	25.800	293,036
2024-01-02	26.800	26.800	25.750	25.950	25.950	361,804
2023-12-29	26.550	26.750	26.250	26.250	26.250	422,551
2023-12-28	26.450	26.800	26.400	26.550	26.550	534,027
2023-12-27	27.050	27.450	26.850	26.850	26.850	531,717
2023-12-26	26.900	27.200	26.550	26.800	26.800	735,973
2023-12-25	26.800	28.800	26.800	27.450	27.450	2,707,658
2023-12-22	26.400	27.000	26.200	26.250	26.250	685,212
2023-12-21	26.800	27.550	26.800	26.950	26.950	915,068
2023-12-20	27.200	28.750	27.000	27.250	27.250	2,998,145
2023-12-19	27.500	27.700	25.600	26.800	26.800	3,193,106
2023-12-18	27.250	28.800	26.550	27.500	27.500	8,064,565
2023-12-15	24.250	26.250	24.250	26.250	26.250	1,567,745
2023-12-14	23.900	24.000	23.800	23.900	23.900	90,288
2023-12-13	24.000	24.150	23.750	23.800	23.800	71,644
2023-12-12	24.200	24.200	23.800	23.950	23.950	73,793
2023-12-11	24.300	24.300	23.900	24.050	24.050	58,338
2023-12-08	24.100	24.350	24.050	24.350	24.350	92,709
2023-12-07	24.600	24.700	24.250	24.250	24.250	111,162
2023-12-06	24.700	24.700	24.400	24.600	24.600	130,605
2023-12-05	24.200	24.400	24.050	24.300	24.300	48,681
2023-12-04	24.400	24.700	24.350	24.550	24.550	167,102
2023-12-01	24.200	24.500	24.150	24.300	24.300	107,755
2023-11-30	24.500	24.500	24.000	24.150	24.150	176,000
2023-11-29	24.800	24.800	24.300	24.350	24.350	112,142
2023-11-28	23.900	24.800	23.900	24.700	24.700	216,547
2023-11-27	24.000	24.000	23.750	23.750	23.750	76,071
2023-11-24	24.150	24.200	24.000	24.000	24.000	52,282
2023-11-23	24.200	24.350	24.200	24.200	24.200	112,426
2023-11-22	24.450	24.700	24.200	24.200	24.200	173,430
2023-11-21	24.450	24.450	24.100	24.400	24.400	223,548
2023-11-20	23.800	24.400	23.800	24.150	24.150	131,578
2023-11-17	24.100	24.100	23.700	23.800	23.800	157,329
2023-11-16	23.450	24.000	23.450	23.950	23.950	275,552
2023-11-15	22.950	23.350	22.850	23.300	23.300	187,694
2023-11-14	22.750	22.900	22.750	22.850	22.850	23,517
2023-11-13	22.950	22.950	22.800	22.850	22.850	84,551
2023-11-10	22.700	22.700	22.500	22.600	22.600	62,770
2023-11-09	22.850	22.950	22.700	22.700	22.700	105,178
2023-11-08	23.050	23.050	22.650	22.750	22.750	44,168
2023-11-07	23.050	23.050	22.850	22.900	22.900	26,705
2023-11-06	22.650	23.000	22.550	22.950	22.950	124,481

← NewerPage 12 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.