Wei Chih Steel Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	32.350	32.750	32.350	32.550	27.770	366,558
2022-05-16	32.500	32.900	32.200	32.400	27.642	643,608
2022-05-13	32.450	32.700	32.050	32.250	27.514	899,846
2022-05-12	33.100	33.800	32.000	32.000	27.301	1,687,082
2022-05-11	34.150	34.300	33.250	33.500	28.580	881,633
2022-05-10	33.300	34.400	32.600	34.100	29.092	1,246,440
2022-05-09	35.700	35.700	34.000	34.050	29.049	1,467,657
2022-05-06	36.300	36.500	35.800	36.000	30.713	1,523,506
2022-05-05	37.700	37.900	37.100	37.350	31.865	760,296
2022-05-04	37.150	37.250	36.800	36.800	31.396	718,299
2022-05-03	37.500	37.500	36.500	37.100	31.652	601,463
2022-04-29	38.000	38.000	37.100	37.200	31.737	870,209
2022-04-28	37.350	37.650	36.950	37.050	31.609	1,369,264
2022-04-27	36.100	38.350	36.100	37.300	31.822	1,623,830
2022-04-26	39.500	39.850	37.950	37.950	32.377	2,325,737
2022-04-25	40.900	40.900	39.200	39.450	33.656	2,164,139
2022-04-22	41.800	42.450	41.550	41.600	35.491	2,007,960
2022-04-21	43.150	43.300	41.800	41.800	35.661	1,788,242
2022-04-20	44.300	44.350	42.700	42.800	36.514	2,092,852
2022-04-19	43.850	44.400	43.400	43.600	37.197	2,507,814
2022-04-18	46.800	46.850	43.800	43.800	37.368	4,905,088
2022-04-15	46.200	48.600	46.200	46.200	39.415	13,119,472
2022-04-14	47.150	47.800	45.250	46.200	39.415	10,080,085
2022-04-13	43.900	45.400	43.450	45.200	38.562	8,047,995
2022-04-12	41.850	45.450	41.400	43.950	37.496	14,610,484
2022-04-11	41.800	42.300	41.200	41.350	35.277	2,195,539
2022-04-08	40.500	40.900	40.150	40.800	34.808	622,060
2022-04-07	41.450	42.150	39.950	40.000	34.126	1,334,205
2022-04-06	41.950	42.100	41.300	41.500	35.405	692,739
2022-04-01	41.750	42.150	41.500	41.950	35.789	546,357
2022-03-31	42.300	42.400	41.700	41.750	35.619	801,903
2022-03-30	41.900	42.400	41.550	42.000	35.832	1,389,625
2022-03-29	42.750	42.750	41.750	42.000	35.832	1,079,117
2022-03-28	42.350	42.600	41.800	42.300	36.088	1,985,066
2022-03-25	42.100	42.200	41.700	42.000	35.832	1,021,962
2022-03-24	42.100	42.600	41.800	41.800	35.661	1,745,541
2022-03-23	42.100	42.200	41.500	42.050	35.875	1,285,204
2022-03-22	42.450	42.600	41.550	42.000	35.832	3,193,670
2022-03-21	41.100	43.450	41.000	41.750	35.619	8,559,285
2022-03-18	40.100	40.350	39.900	40.100	34.211	514,798
2022-03-17	40.100	40.200	39.800	40.100	34.211	627,440
2022-03-16	40.900	40.900	39.100	39.500	33.699	990,392
2022-03-15	41.450	41.850	40.050	40.050	34.168	1,096,832
2022-03-14	41.150	41.450	40.400	41.400	35.320	1,037,434
2022-03-11	39.700	41.500	39.700	40.650	34.680	1,577,315
2022-03-10	40.200	40.450	39.350	39.800	33.955	1,190,056
2022-03-09	39.800	40.300	39.200	39.800	33.955	1,112,998
2022-03-08	42.500	43.450	39.600	39.600	33.784	4,555,614
2022-03-07	42.200	43.000	41.100	41.800	35.661	6,058,883
2022-03-04	42.200	42.500	41.500	41.650	35.533	2,475,916
2022-03-03	42.300	42.350	41.550	41.800	35.661	1,569,069
2022-03-02	40.750	42.400	40.400	41.800	35.661	3,292,048
2022-03-01	42.300	43.750	41.000	41.000	34.979	6,827,712
2022-02-25	40.000	40.700	39.400	40.000	34.126	1,526,002
2022-02-24	40.400	40.800	38.800	39.150	33.400	1,872,277
2022-02-23	41.000	42.150	40.800	41.050	35.021	2,380,586
2022-02-22	42.400	42.850	40.350	40.900	34.893	9,216,825
2022-02-21	38.750	42.600	38.750	42.600	36.344	10,647,203
2022-02-18	38.350	38.750	38.100	38.750	33.059	506,749
2022-02-17	38.550	38.950	38.150	38.400	32.761	675,558

← NewerPage 19 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.