Wei Chih Steel Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.600	15.800	15.400	15.600	15.600	92,000
2026-07-22	15.650	15.700	15.500	15.600	15.600	94,000
2026-07-21	15.650	15.750	15.550	15.750	15.750	29,000
2026-07-20	15.600	15.650	15.400	15.550	15.550	80,004
2026-07-17	15.550	15.700	15.200	15.450	15.450	196,000
2026-07-16	16.050	16.050	15.500	15.700	15.700	98,230
2026-07-15	15.750	16.000	15.650	16.000	16.000	99,150
2026-07-14	15.850	15.850	15.350	15.600	15.600	148,002
2026-07-13	16.100	16.100	15.600	15.650	15.650	153,192
2026-07-10	15.900	15.900	15.900	15.900	15.900	0
2026-07-09	15.850	15.950	15.800	15.900	15.900	39,000
2026-07-08	15.900	16.050	15.900	15.950	15.950	57,121
2026-07-07	16.200	16.200	15.900	16.100	15.900	122,087
2026-07-06	16.300	16.350	16.100	16.200	15.999	71,601
2026-07-03	16.000	16.250	16.000	16.200	15.999	172,039
2026-07-02	16.100	16.100	15.900	16.000	15.801	63,425
2026-07-01	16.200	16.200	15.900	16.100	16.100	129,000
2026-06-30	16.250	16.250	15.850	16.000	16.000	127,293
2026-06-29	16.000	16.500	15.900	16.200	16.200	156,006
2026-06-26	16.450	16.550	16.000	16.000	16.000	314,134
2026-06-25	16.600	16.650	16.400	16.500	16.500	110,010
2026-06-24	17.000	17.000	16.050	16.750	16.750	158,172
2026-06-23	16.800	16.800	16.550	16.700	16.700	185,503
2026-06-22	16.550	16.950	16.550	16.750	16.750	154,039
2026-06-18	16.600	16.750	16.550	16.600	16.600	176,473
2026-06-17	16.800	16.850	16.600	16.600	16.600	99,018
2026-06-16	16.900	16.950	16.600	16.800	16.800	108,976
2026-06-15	16.750	16.900	16.550	16.750	16.750	140,200
2026-06-12	16.400	16.750	16.350	16.550	16.550	112,074
2026-06-11	16.650	16.650	16.100	16.500	16.500	153,078
2026-06-10	16.450	16.650	16.450	16.450	16.450	134,001
2026-06-09	16.600	16.850	16.550	16.600	16.600	178,412
2026-06-08	16.850	16.850	16.350	16.600	16.600	163,535
2026-06-05	17.350	17.400	16.950	17.000	17.000	148,028
2026-06-04	17.350	17.400	17.200	17.300	17.300	116,200
2026-06-03	16.950	17.450	16.800	17.350	17.350	377,000
2026-06-02	17.100	17.100	16.700	16.900	16.900	140,870
2026-06-01	16.850	17.200	16.800	17.100	17.100	197,200
2026-05-29	16.700	16.900	16.700	16.750	16.750	128,043
2026-05-28	16.950	17.000	16.600	16.650	16.650	219,069
2026-05-27	17.700	17.700	16.900	16.900	16.900	239,130
2026-05-26	18.950	18.950	17.450	17.450	17.450	371,201
2026-05-25	17.400	18.450	17.050	18.250	18.250	608,600
2026-05-22	17.000	17.250	16.950	17.100	17.100	288,001
2026-05-21	17.050	17.200	16.850	16.950	16.950	121,000
2026-05-20	16.750	17.000	16.700	16.950	16.950	216,024
2026-05-19	16.100	17.500	16.100	16.950	16.950	460,182
2026-05-18	16.300	16.300	16.050	16.200	16.200	100,499
2026-05-15	17.000	17.000	16.300	16.300	16.300	223,003
2026-05-14	16.850	17.000	16.650	16.650	16.650	155,016
2026-05-13	17.200	17.250	16.800	16.850	16.850	107,000
2026-05-12	17.100	17.250	16.850	16.950	16.950	277,000
2026-05-11	17.350	17.600	16.900	17.050	17.050	283,003
2026-05-08	17.250	17.550	16.750	17.150	17.150	293,870
2026-05-07	17.350	17.350	16.850	17.100	17.100	143,514
2026-05-06	17.450	17.450	16.800	17.350	17.350	217,349
2026-05-05	17.150	17.200	16.900	17.000	17.000	158,446
2026-05-04	17.550	17.550	17.100	17.150	17.150	160,074
2026-04-30	19.550	19.550	17.500	17.500	17.500	307,415
2026-04-29	18.100	18.150	17.500	18.050	18.050	433,274

← NewerPage 2 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.