Wei Chih Steel Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	24.700	24.850	24.400	24.650	24.650	261,205
2023-08-08	25.000	25.300	24.800	24.800	24.800	207,274
2023-08-07	25.600	25.600	24.650	24.900	24.900	385,849
2023-08-04	25.750	25.850	24.950	25.650	25.200	864,387
2023-08-02	24.950	26.100	24.850	25.000	24.561	1,585,822
2023-08-01	24.400	24.900	24.250	24.850	24.414	446,672
2023-07-31	24.150	24.450	24.150	24.300	23.874	265,854
2023-07-28	24.600	24.750	24.350	24.500	24.070	253,434
2023-07-27	25.000	25.000	24.400	24.550	24.119	300,865
2023-07-26	23.950	25.750	23.950	24.500	24.070	1,004,085
2023-07-25	23.800	24.000	23.700	23.950	23.530	266,983
2023-07-24	24.550	24.550	23.850	23.900	23.481	2,731,950
2023-07-21	24.400	24.500	24.000	24.350	23.923	175,844
2023-07-20	24.150	24.500	24.150	24.400	23.972	179,158
2023-07-19	24.300	24.300	24.000	24.150	23.726	160,206
2023-07-18	24.500	24.500	23.900	24.200	23.775	212,300
2023-07-17	23.950	24.200	23.950	24.050	23.628	147,460
2023-07-14	23.900	24.350	23.750	24.000	23.579	171,935
2023-07-13	23.950	23.950	23.600	23.900	23.481	271,374
2023-07-12	23.950	24.100	23.900	23.950	23.530	2,940,237
2023-07-11	24.100	24.100	23.800	23.950	23.530	83,289
2023-07-10	24.000	24.200	23.850	23.950	23.530	2,306,398
2023-07-07	23.900	24.150	23.600	24.050	23.628	3,513,676
2023-07-06	24.000	24.150	23.950	24.050	23.628	2,131,681
2023-07-05	24.100	24.100	23.950	24.100	23.677	372,488
2023-07-04	24.200	24.250	24.000	24.100	23.677	256,640
2023-07-03	24.150	24.350	24.100	24.150	23.726	173,729
2023-06-30	24.150	24.400	24.050	24.050	23.628	202,455
2023-06-29	24.600	24.750	24.250	24.250	23.825	253,022
2023-06-28	25.000	25.100	24.550	24.600	24.168	223,144
2023-06-27	24.450	25.150	24.400	24.850	24.414	379,944
2023-06-26	24.450	24.450	24.000	24.400	23.972	249,155
2023-06-21	24.150	24.450	24.100	24.300	23.874	169,143
2023-06-20	24.300	24.300	24.000	24.100	23.677	273,650
2023-06-19	24.450	24.500	24.200	24.350	23.923	231,294
2023-06-16	24.200	24.600	24.050	24.450	24.021	507,363
2023-06-15	24.600	24.750	24.050	24.150	23.726	728,822
2023-06-14	24.750	25.200	24.650	24.750	24.316	471,445
2023-06-13	25.700	25.700	24.800	24.950	24.512	1,339,666
2023-06-12	26.650	26.650	26.300	26.300	25.839	147,964
2023-06-09	27.000	27.000	26.500	26.650	26.183	79,574
2023-06-08	26.850	26.850	26.350	26.850	26.379	106,649
2023-06-07	27.200	27.200	26.600	26.900	26.428	162,626
2023-06-06	26.750	27.100	26.350	26.900	26.428	183,116
2023-06-05	26.250	27.350	26.200	26.700	26.232	490,929
2023-06-02	26.300	26.300	25.900	26.000	25.544	182,011
2023-06-01	26.000	26.300	25.900	26.000	25.544	135,163
2023-05-31	25.700	26.250	25.700	25.900	25.446	152,962
2023-05-30	25.850	26.150	25.850	26.000	25.544	180,277
2023-05-29	26.000	26.250	25.800	25.850	25.397	606,293
2023-05-26	27.150	27.150	26.200	26.200	25.740	319,114
2023-05-25	26.800	27.000	26.650	26.800	26.330	297,372
2023-05-24	26.750	27.050	26.450	26.950	26.477	371,970
2023-05-23	26.250	26.800	26.050	26.750	26.281	403,841
2023-05-22	25.850	26.500	25.650	26.250	25.790	284,424
2023-05-19	25.850	25.900	25.650	25.850	25.397	120,613
2023-05-18	26.350	26.350	25.800	25.950	25.495	133,889
2023-05-17	25.750	26.000	25.650	26.000	25.544	321,789
2023-05-16	25.250	25.850	25.200	25.700	25.249	241,374
2023-05-15	25.000	25.450	24.850	25.400	24.954	259,690

← NewerPage 14 of 21 · 1,222 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.