Wei Chih Steel Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	22.950	23.250	22.650	22.900	21.841	875,426
2022-08-09	22.500	23.000	22.350	22.900	21.841	346,694
2022-08-08	22.600	22.600	22.150	22.500	21.459	471,315
2022-08-05	23.050	23.300	22.800	22.900	21.841	686,002
2022-08-04	23.000	23.150	22.150	22.450	21.412	1,233,947
2022-08-03	24.200	24.400	23.000	23.300	22.222	3,209,253
2022-08-02	24.800	25.950	24.100	24.600	23.462	13,756,014
2022-08-01	22.100	24.000	22.100	24.000	22.890	1,844,872
2022-07-29	21.950	22.200	21.850	21.850	20.839	260,945
2022-07-28	22.150	22.150	21.600	21.800	20.792	269,486
2022-07-27	22.100	22.300	21.850	22.000	20.982	241,541
2022-07-26	22.900	22.900	22.000	22.100	21.078	368,195
2022-07-25	22.700	23.000	22.550	22.750	21.698	367,152
2022-07-22	22.900	23.000	22.750	22.850	21.793	449,233
2022-07-21	22.400	22.800	22.350	22.700	21.650	386,429
2022-07-20	23.100	23.100	22.450	22.550	21.507	1,290,277
2022-07-19	21.800	22.600	21.700	22.550	21.507	1,151,325
2022-07-18	20.900	21.600	20.800	21.550	20.553	995,220
2022-07-15	21.050	21.050	20.450	20.650	19.695	544,355
2022-07-14	20.800	21.200	20.400	21.050	20.076	721,178
2022-07-13	20.900	21.250	20.700	20.800	19.838	540,626
2022-07-12	21.600	21.600	20.400	20.650	19.695	780,859
2022-07-11	22.000	22.150	21.700	21.800	20.792	582,629
2022-07-08	22.050	22.950	22.050	22.250	21.221	1,031,465
2022-07-07	21.400	22.100	20.900	21.850	20.839	692,376
2022-07-06	22.050	22.100	21.000	21.000	20.029	784,616
2022-07-05	21.800	22.300	21.500	22.300	21.269	1,468,692
2022-07-04	24.150	24.750	24.000	24.550	20.945	1,191,773
2022-07-01	24.900	25.100	23.700	23.700	20.219	1,662,909
2022-06-30	26.600	26.600	24.850	24.850	21.201	1,107,344
2022-06-29	26.850	27.000	26.350	26.600	22.694	632,792
2022-06-28	27.750	27.750	26.600	27.000	23.035	886,391
2022-06-27	27.400	28.150	27.400	27.850	23.760	818,490
2022-06-24	26.600	27.550	26.600	27.100	23.120	659,049
2022-06-23	27.300	27.350	26.300	26.600	22.694	1,298,216
2022-06-22	28.600	28.800	27.000	27.000	23.035	2,994,510
2022-06-21	26.950	28.800	26.950	28.800	24.570	4,001,861
2022-06-20	28.200	28.300	26.200	26.200	22.352	1,223,397
2022-06-17	28.200	28.650	27.800	28.150	24.016	1,038,055
2022-06-16	30.400	30.400	28.650	28.650	24.443	938,568
2022-06-15	29.900	31.150	29.850	30.100	25.680	828,654
2022-06-14	29.700	29.950	29.200	29.600	25.253	869,271
2022-06-13	30.400	30.650	30.050	30.050	25.637	989,610
2022-06-10	32.250	32.250	31.150	31.500	26.874	1,139,525
2022-06-09	32.750	32.900	32.650	32.700	27.898	257,994
2022-06-08	33.050	33.250	32.800	32.950	28.111	268,782
2022-06-07	33.050	33.200	32.850	32.950	28.111	170,021
2022-06-06	33.100	33.250	32.700	33.050	28.196	382,613
2022-06-02	33.250	33.250	32.650	32.650	27.855	342,126
2022-06-01	33.000	33.350	32.900	33.050	28.196	330,175
2022-05-31	33.500	33.500	32.850	33.000	28.154	376,206
2022-05-30	32.900	33.600	32.900	33.500	28.580	421,416
2022-05-27	32.650	32.950	32.450	32.850	28.026	303,093
2022-05-26	33.150	33.300	32.250	32.300	27.556	375,880
2022-05-25	32.650	32.900	32.550	32.800	27.983	411,145
2022-05-24	33.700	33.850	32.700	32.700	27.898	598,679
2022-05-23	33.550	33.850	33.300	33.450	28.538	460,668
2022-05-20	33.050	33.400	32.750	33.150	28.282	555,639
2022-05-19	32.700	32.850	31.950	32.750	27.940	992,538
2022-05-18	32.650	33.600	32.650	33.350	28.452	859,144

← NewerPage 18 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.