Wei Chih Steel Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29.800	29.950	29.450	29.450	28.933	575,302
2023-02-07	29.200	29.750	29.050	29.750	29.228	700,846
2023-02-06	29.500	29.950	29.000	29.350	28.835	1,018,638
2023-02-03	30.900	30.900	29.600	29.600	29.081	1,716,785
2023-02-02	30.650	30.900	30.250	30.800	30.260	1,119,278
2023-02-01	31.500	31.500	30.200	30.800	30.260	2,639,970
2023-01-31	30.200	31.000	30.050	30.950	30.407	3,212,562
2023-01-30	29.900	30.200	29.200	29.800	29.277	2,474,258
2023-01-17	28.700	29.550	28.600	29.400	28.884	2,670,560
2023-01-16	29.400	29.500	28.550	28.650	28.147	1,696,400
2023-01-13	28.800	29.100	28.450	28.700	28.197	1,081,142
2023-01-12	29.300	29.800	28.500	28.800	28.295	4,743,183
2023-01-11	28.350	28.750	28.200	28.550	28.049	1,750,188
2023-01-10	28.100	28.700	27.950	28.200	27.705	2,053,336
2023-01-09	27.700	27.900	27.100	27.800	27.312	995,768
2023-01-06	27.350	27.450	27.050	27.200	26.723	427,316
2023-01-05	27.900	27.900	27.350	27.350	26.870	830,759
2023-01-04	28.350	28.450	27.500	27.550	27.067	1,112,545
2023-01-03	28.100	28.200	27.450	27.900	27.411	979,601
2022-12-30	27.900	28.850	27.500	27.650	27.165	2,083,101
2022-12-29	28.200	28.300	27.050	27.350	26.870	1,561,589
2022-12-28	28.450	29.350	28.150	28.200	27.705	2,845,714
2022-12-27	28.200	28.500	27.900	28.350	27.853	1,049,165
2022-12-26	28.950	29.100	28.000	28.200	27.705	1,700,558
2022-12-23	29.000	29.850	28.950	29.200	27.849	4,120,394
2022-12-22	31.500	31.700	28.750	29.000	27.659	10,275,227
2022-12-21	27.500	29.350	27.300	29.350	27.992	5,506,410
2022-12-20	27.000	28.000	26.550	26.700	25.465	2,585,086
2022-12-19	27.700	27.700	26.450	26.550	25.322	1,332,807
2022-12-16	26.900	28.050	26.800	27.350	26.085	1,819,997
2022-12-15	26.600	28.600	26.600	27.400	26.133	5,908,163
2022-12-14	27.850	27.850	26.250	26.400	25.179	5,374,240
2022-12-13	25.750	28.100	25.650	28.100	26.800	6,631,087
2022-12-12	25.150	25.600	24.600	25.550	24.368	584,899
2022-12-09	25.050	25.200	24.900	25.150	23.987	299,330
2022-12-08	25.200	25.300	24.800	24.800	23.653	393,106
2022-12-07	25.250	25.800	25.000	25.200	24.034	465,804
2022-12-06	26.100	26.150	25.200	25.250	24.082	1,007,077
2022-12-05	25.450	26.850	25.450	26.250	25.036	1,983,214
2022-12-02	25.450	26.100	25.450	25.450	24.273	634,038
2022-12-01	25.400	25.750	25.200	25.450	24.273	776,632
2022-11-30	24.900	25.500	24.550	25.200	24.034	943,209
2022-11-29	23.700	24.600	23.350	24.600	23.462	630,417
2022-11-28	24.400	24.400	23.700	23.700	22.604	505,655
2022-11-25	24.250	25.450	24.250	24.500	23.367	1,004,351
2022-11-24	24.000	24.500	23.250	24.100	22.985	887,338
2022-11-23	24.000	24.100	23.850	24.100	22.985	285,102
2022-11-22	24.050	24.150	23.650	23.750	22.652	291,237
2022-11-21	24.250	24.450	24.000	24.000	22.890	267,622
2022-11-18	24.800	25.000	24.250	24.250	23.128	448,150
2022-11-17	24.850	25.000	24.550	24.750	23.605	592,404
2022-11-16	25.750	26.300	24.850	25.000	23.844	2,027,323
2022-11-15	25.000	25.400	24.550	25.400	24.225	1,805,650
2022-11-14	23.450	25.350	23.450	24.800	23.653	1,796,263
2022-11-11	24.150	24.150	23.350	23.400	22.318	474,551
2022-11-10	23.250	23.750	23.250	23.450	22.365	202,239
2022-11-09	23.500	23.650	23.300	23.500	22.413	430,901
2022-11-08	23.300	23.900	23.050	23.350	22.270	501,257
2022-11-07	22.400	23.350	22.300	23.300	22.222	803,044
2022-11-04	22.100	22.100	21.800	22.100	21.078	199,435

← NewerPage 16 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.