Wei Chih Steel Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	22.600	22.750	22.500	22.550	22.550	59,680
2023-11-02	22.500	22.750	22.500	22.600	22.600	44,266
2023-11-01	22.600	22.850	22.500	22.500	22.500	50,400
2023-10-31	23.050	23.100	22.600	22.600	22.600	117,250
2023-10-30	22.500	22.800	22.450	22.800	22.800	37,109
2023-10-27	22.850	22.950	22.600	22.600	22.600	108,149
2023-10-26	22.450	22.950	22.450	22.650	22.650	61,751
2023-10-25	22.200	22.700	22.200	22.600	22.600	102,742
2023-10-24	21.900	22.450	21.900	22.300	22.300	183,079
2023-10-23	22.150	22.500	22.150	22.250	22.250	126,737
2023-10-20	22.100	22.450	21.850	22.350	22.350	143,669
2023-10-19	22.200	22.400	22.000	22.100	22.100	203,319
2023-10-18	22.450	22.550	22.400	22.400	22.400	98,635
2023-10-17	22.900	22.950	22.450	22.650	22.650	171,607
2023-10-16	23.000	23.000	22.550	22.750	22.750	87,563
2023-10-13	23.000	23.350	22.900	23.000	23.000	91,767
2023-10-12	22.750	23.400	22.700	23.250	23.250	323,735
2023-10-11	23.050	23.300	22.700	22.750	22.750	286,554
2023-10-06	23.150	23.350	22.950	22.950	22.950	102,607
2023-10-05	23.100	23.350	23.050	23.050	23.050	155,507
2023-10-04	23.150	23.250	22.900	23.050	23.050	342,157
2023-10-03	23.300	23.450	23.200	23.450	23.450	130,130
2023-10-02	23.700	24.000	23.050	23.400	23.400	300,973
2023-09-28	24.050	24.050	23.600	23.750	23.750	278,269
2023-09-27	24.500	24.500	24.000	24.050	24.050	261,047
2023-09-26	24.500	24.700	24.400	24.550	24.550	218,945
2023-09-25	24.400	24.750	24.400	24.650	24.650	63,239
2023-09-22	24.450	24.650	24.400	24.400	24.400	96,345
2023-09-21	24.850	24.950	24.400	24.450	24.450	183,434
2023-09-20	24.850	25.250	24.800	24.850	24.850	157,601
2023-09-19	24.950	25.200	24.800	24.850	24.850	182,488
2023-09-18	25.350	26.000	25.050	25.100	25.100	684,089
2023-09-15	24.200	25.400	24.200	25.200	25.200	1,172,867
2023-09-14	24.200	24.550	24.200	24.200	24.200	237,335
2023-09-13	23.800	24.150	23.750	24.100	24.100	134,922
2023-09-12	23.500	23.600	23.400	23.600	23.600	109,729
2023-09-11	23.700	24.000	23.400	23.600	23.600	152,874
2023-09-08	23.650	23.850	23.550	23.650	23.650	108,806
2023-09-07	24.000	24.050	23.600	23.600	23.600	152,240
2023-09-06	24.200	24.250	24.050	24.200	24.200	111,312
2023-09-05	24.500	24.600	24.200	24.250	24.250	273,310
2023-09-04	24.100	24.850	24.100	24.500	24.500	244,669
2023-09-01	23.950	24.250	23.950	24.100	24.100	179,411
2023-08-31	23.400	24.000	23.400	23.950	23.950	155,665
2023-08-30	23.200	23.500	23.200	23.400	23.400	95,118
2023-08-29	23.300	23.500	23.200	23.250	23.250	88,028
2023-08-28	23.400	23.650	23.150	23.350	23.350	103,414
2023-08-25	23.900	23.900	23.450	23.500	23.500	119,725
2023-08-24	23.350	23.600	23.150	23.600	23.600	165,558
2023-08-23	23.400	23.550	23.250	23.350	23.350	203,512
2023-08-22	23.850	23.850	23.300	23.550	23.550	156,595
2023-08-21	24.000	24.100	23.550	23.700	23.700	323,363
2023-08-18	23.450	24.250	23.450	24.050	24.050	392,728
2023-08-17	23.350	23.550	23.100	23.450	23.450	221,556
2023-08-16	23.700	23.700	23.450	23.500	23.500	266,639
2023-08-15	23.650	24.050	23.550	23.700	23.700	165,726
2023-08-14	24.100	24.100	23.750	23.800	23.800	242,661
2023-08-11	24.350	24.450	24.100	24.200	24.200	115,787
2023-08-10	24.500	24.600	23.800	24.350	24.350	385,397
2023-08-09	24.700	24.850	24.400	24.650	24.650	261,205

← NewerPage 13 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.