Wei Chih Steel Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.100	22.100	21.800	22.100	21.078	199,435
2022-11-03	22.050	22.200	21.950	22.100	21.078	177,368
2022-11-02	22.050	22.650	22.050	22.300	21.269	267,221
2022-11-01	21.700	22.250	21.700	22.050	21.030	249,533
2022-10-31	22.100	22.100	21.600	21.850	20.839	151,293
2022-10-28	22.200	22.400	21.700	22.100	21.078	370,387
2022-10-27	22.350	22.500	22.200	22.400	21.364	264,100
2022-10-26	22.550	22.600	22.150	22.200	21.173	323,898
2022-10-25	22.850	22.950	22.550	22.750	21.698	255,181
2022-10-24	23.400	23.650	22.950	22.950	21.889	363,772
2022-10-21	23.000	23.150	22.750	22.900	21.841	198,819
2022-10-20	23.200	23.200	22.300	23.000	21.936	462,873
2022-10-19	23.050	23.750	23.050	23.450	22.365	412,826
2022-10-18	23.200	23.450	22.900	23.050	21.984	346,219
2022-10-17	22.800	22.950	22.050	22.950	21.889	343,177
2022-10-14	22.700	23.150	22.700	22.900	21.841	384,734
2022-10-13	24.000	24.200	22.000	22.200	21.173	710,851
2022-10-12	24.000	24.150	23.500	23.900	22.795	268,459
2022-10-11	24.400	24.400	23.550	23.750	22.652	375,263
2022-10-07	24.450	24.700	24.300	24.550	23.415	192,967
2022-10-06	24.950	24.950	24.250	24.450	23.319	403,551
2022-10-05	24.800	25.000	24.400	24.850	23.701	752,118
2022-10-04	24.000	24.550	23.800	24.400	23.271	591,125
2022-10-03	22.550	23.500	22.500	23.300	22.222	445,612
2022-09-30	22.150	22.800	21.650	22.800	21.745	336,211
2022-09-29	22.600	22.850	22.400	22.750	21.698	347,489
2022-09-28	23.550	23.900	22.300	22.300	21.269	671,427
2022-09-27	23.400	23.550	23.200	23.550	22.461	284,080
2022-09-26	24.450	24.600	22.950	23.400	22.318	901,734
2022-09-23	25.300	25.650	24.800	24.900	23.748	479,906
2022-09-22	25.300	25.300	24.800	25.050	23.891	436,349
2022-09-21	25.550	25.550	25.150	25.450	24.273	505,212
2022-09-20	26.000	26.200	25.450	25.800	24.607	577,771
2022-09-19	26.150	26.950	25.850	25.850	24.654	2,363,414
2022-09-16	25.400	25.550	25.300	25.400	24.225	405,220
2022-09-15	25.500	26.050	25.450	25.600	24.416	306,399
2022-09-14	25.000	25.800	25.000	25.600	24.416	432,066
2022-09-13	26.550	26.550	25.950	26.000	24.797	579,678
2022-09-12	26.900	27.000	26.250	26.350	25.131	730,049
2022-09-08	26.450	26.700	25.950	26.500	25.274	1,563,519
2022-09-07	25.600	27.200	25.500	25.550	24.368	3,236,389
2022-09-06	25.850	26.200	25.150	25.350	24.178	529,849
2022-09-05	26.000	26.150	25.150	25.400	24.225	782,059
2022-09-02	26.200	26.600	25.900	26.000	24.797	580,596
2022-09-01	26.400	26.600	26.000	26.050	24.845	749,855
2022-08-31	26.650	26.700	26.300	26.650	25.417	406,260
2022-08-30	26.900	26.900	26.400	26.750	25.513	536,687
2022-08-29	26.000	26.400	25.900	26.400	25.179	813,833
2022-08-26	27.900	27.900	27.200	27.300	26.037	711,082
2022-08-25	27.650	27.700	27.250	27.250	25.990	803,129
2022-08-24	27.200	28.050	27.150	27.350	26.085	1,883,504
2022-08-23	27.350	27.400	26.800	26.950	25.704	1,280,182
2022-08-22	27.450	27.650	27.050	27.400	26.133	1,461,397
2022-08-19	28.400	28.550	27.700	28.000	26.705	2,388,052
2022-08-18	28.200	28.950	27.850	28.350	27.039	9,232,400
2022-08-17	27.150	29.200	26.900	27.500	26.228	5,559,684
2022-08-16	27.150	27.350	26.250	27.150	25.894	3,793,483
2022-08-15	26.300	27.350	25.250	27.200	25.942	12,049,807
2022-08-12	23.950	25.200	23.950	25.200	24.034	6,054,251
2022-08-11	23.150	23.300	22.900	22.950	21.889	509,279

← NewerPage 17 of 21 · 1,217 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.