Wei Chih Steel Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	25.400	25.400	24.850	24.850	24.414	272,703
2023-05-10	25.200	25.800	25.200	25.700	25.249	62,100
2023-05-09	25.550	25.550	25.150	25.450	25.004	255,148
2023-05-08	25.900	26.100	25.550	25.650	25.200	179,332
2023-05-05	26.050	26.100	25.800	25.800	25.347	107,096
2023-05-04	25.800	26.200	25.600	26.000	25.544	273,150
2023-05-03	26.300	26.300	25.900	25.900	25.446	150,606
2023-05-02	26.000	26.200	25.800	26.050	25.593	153,448
2023-04-28	26.300	26.400	26.200	26.300	25.839	163,903
2023-04-27	26.150	26.350	25.650	26.300	25.839	167,596
2023-04-26	25.500	26.150	25.200	26.150	25.691	275,578
2023-04-25	26.200	26.450	25.000	25.500	25.053	632,005
2023-04-24	26.000	26.500	26.000	26.050	25.593	222,812
2023-04-21	27.100	27.450	26.200	26.250	25.790	470,549
2023-04-20	27.400	27.400	26.850	26.850	26.379	276,260
2023-04-19	27.400	27.450	27.050	27.100	26.625	256,090
2023-04-18	27.550	27.550	27.200	27.250	26.772	348,627
2023-04-17	27.600	27.750	27.450	27.550	27.067	275,165
2023-04-14	28.250	28.250	27.650	27.750	27.263	395,931
2023-04-13	28.300	28.300	27.950	28.100	27.607	346,417
2023-04-12	27.600	28.250	27.600	28.200	27.705	651,226
2023-04-11	27.450	27.500	27.300	27.350	26.870	147,265
2023-04-10	27.300	27.600	27.300	27.450	26.968	127,161
2023-04-07	27.300	27.400	27.200	27.300	26.821	144,781
2023-04-06	27.500	27.500	27.100	27.300	26.821	325,339
2023-03-31	27.750	27.750	27.500	27.600	27.116	156,420
2023-03-30	27.900	27.900	27.500	27.600	27.116	182,280
2023-03-29	27.600	27.900	27.400	27.600	27.116	204,824
2023-03-28	28.050	28.050	27.550	27.650	27.165	179,216
2023-03-27	27.750	28.050	27.750	27.950	27.460	201,633
2023-03-24	27.950	28.000	27.600	27.750	27.263	371,198
2023-03-23	27.750	27.750	27.400	27.650	27.165	295,144
2023-03-22	28.000	28.150	27.650	27.750	27.263	453,805
2023-03-21	28.050	28.250	27.950	27.950	27.460	209,109
2023-03-20	28.150	28.150	27.850	28.000	27.509	170,437
2023-03-17	28.200	28.250	27.800	28.150	27.656	403,706
2023-03-16	28.150	28.300	27.500	27.550	27.067	1,106,124
2023-03-15	29.200	29.200	28.600	28.600	28.098	518,050
2023-03-14	29.050	29.700	28.800	29.050	28.540	1,246,659
2023-03-13	28.100	29.200	27.700	28.950	28.442	915,249
2023-03-10	28.700	28.750	28.250	28.400	27.902	558,458
2023-03-09	29.300	29.300	28.650	28.750	28.246	448,120
2023-03-08	29.000	29.250	28.900	29.150	28.639	575,508
2023-03-07	28.800	29.150	28.650	29.050	28.540	562,824
2023-03-06	28.900	29.300	28.800	28.900	28.393	446,095
2023-03-03	29.050	29.050	28.700	28.800	28.295	332,312
2023-03-02	28.250	28.900	28.150	28.800	28.295	545,429
2023-03-01	28.550	28.700	28.100	28.100	27.607	570,975
2023-02-24	29.300	29.450	28.700	28.700	28.197	620,587
2023-02-23	28.800	29.200	28.700	29.150	28.639	610,552
2023-02-22	29.100	29.100	28.400	28.500	28.000	726,344
2023-02-21	29.400	29.400	29.000	29.000	28.491	669,351
2023-02-20	29.500	29.500	29.000	29.450	28.933	771,187
2023-02-17	28.800	29.400	28.600	29.400	28.884	754,538
2023-02-16	29.050	29.700	28.700	28.800	28.295	1,063,528
2023-02-15	28.400	28.600	28.150	28.350	27.853	357,182
2023-02-14	28.750	28.900	28.350	28.350	27.853	378,536
2023-02-13	28.300	28.750	27.900	28.650	28.147	731,184
2023-02-10	28.850	28.850	28.200	28.200	27.705	893,839
2023-02-09	29.000	29.250	28.700	28.850	28.344	1,363,394

← NewerPage 15 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.