Wei Chih Steel Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	38.450	38.450	37.950	38.350	32.718	549,978
2022-02-15	38.100	38.450	37.900	37.950	32.377	529,588
2022-02-14	38.700	38.700	37.800	37.850	32.291	891,129
2022-02-11	39.200	39.450	38.800	38.950	33.230	703,847
2022-02-10	39.150	39.550	38.600	39.200	33.443	1,183,647
2022-02-09	39.300	39.300	38.400	38.850	33.145	1,146,916
2022-02-08	37.900	38.750	37.500	38.700	33.017	1,448,668
2022-02-07	36.700	38.000	36.500	37.950	32.377	1,395,982
2022-01-26	36.400	36.550	36.000	36.050	30.756	840,119
2022-01-25	36.750	37.600	36.150	36.250	30.926	1,260,427
2022-01-24	36.900	36.950	35.700	36.800	31.396	1,178,722
2022-01-21	37.450	37.900	37.000	37.100	31.652	2,057,422
2022-01-20	36.500	37.450	36.300	37.450	31.950	1,304,851
2022-01-19	36.700	36.700	36.150	36.350	31.012	698,188
2022-01-18	37.050	37.750	36.550	36.550	31.182	1,602,450
2022-01-17	36.600	36.900	36.000	36.900	31.481	826,650
2022-01-14	37.950	38.000	36.000	36.600	31.225	2,979,404
2022-01-13	37.800	39.450	37.350	38.150	32.547	3,636,106
2022-01-12	37.600	38.350	37.000	37.350	31.865	1,871,841
2022-01-11	39.350	39.500	37.900	37.950	32.377	2,503,581
2022-01-10	41.250	41.650	39.300	39.350	33.571	3,450,782
2022-01-07	42.450	42.900	41.300	41.900	35.747	1,006,972
2022-01-06	43.400	43.400	42.350	42.400	36.173	1,031,780
2022-01-05	43.350	44.300	43.000	43.000	36.685	2,759,189
2022-01-04	41.950	43.050	41.200	42.900	36.600	1,611,508
2022-01-03	42.600	42.650	41.700	41.950	35.789	1,317,633
2021-12-30	43.700	43.700	42.700	42.750	36.472	1,180,581
2021-12-29	43.350	43.800	43.150	43.450	37.069	1,081,900
2021-12-28	43.500	43.700	43.250	43.300	36.941	1,002,360
2021-12-27	44.150	44.300	43.350	43.450	37.069	1,365,676
2021-12-24	45.350	45.400	44.100	44.200	37.709	1,976,876
2021-12-23	45.400	45.700	44.900	44.900	38.306	1,774,753
2021-12-22	46.300	46.300	45.300	45.400	38.733	2,464,330
2021-12-21	46.100	46.300	44.700	46.250	39.458	4,145,519
2021-12-20	46.400	47.350	45.500	46.100	39.330	6,662,330
2021-12-17	47.000	48.300	45.400	45.400	38.733	14,732,728
2021-12-16	47.000	47.200	45.550	45.550	38.861	3,269,546
2021-12-15	46.150	46.400	45.500	45.950	39.202	4,527,570
2021-12-14	45.000	47.000	45.000	46.150	39.372	11,452,346
2021-12-13	44.700	46.750	44.450	45.800	39.074	8,424,109
2021-12-10	44.600	47.300	44.350	44.700	38.135	9,720,952
2021-12-09	44.900	45.550	43.600	44.350	37.837	7,005,401
2021-12-08	46.450	48.100	44.000	44.750	38.178	26,987,800
2021-12-07	41.800	44.950	41.800	43.750	37.325	5,982,249
2021-12-06	41.900	42.800	41.350	41.600	35.491	2,419,019
2021-12-03	41.700	42.600	41.150	41.350	35.277	2,480,034
2021-12-02	40.300	41.700	40.100	41.050	35.021	2,353,080
2021-12-01	39.600	40.700	39.100	40.550	34.595	1,461,563
2021-11-30	40.150	41.300	39.600	40.000	34.126	2,137,618
2021-11-29	39.600	40.200	39.100	39.800	33.955	2,105,158
2021-11-26	42.800	43.450	41.000	41.250	35.192	3,930,165
2021-11-25	44.350	45.150	42.600	43.200	36.856	19,654,855
2021-11-24	40.400	43.200	40.050	43.200	36.856	6,996,062
2021-11-23	39.050	41.800	38.950	39.300	33.528	5,498,641
2021-11-22	38.400	39.100	37.550	38.200	32.590	1,786,918
2021-11-19	39.350	39.500	38.300	38.300	32.675	1,592,209
2021-11-18	39.800	40.400	39.350	39.350	33.571	1,700,369
2021-11-17	40.300	41.050	39.500	39.600	33.784	2,636,388
2021-11-16	42.300	43.000	40.200	40.200	34.296	3,519,015
2021-11-15	43.000	43.100	41.550	42.450	36.216	3,487,703

← NewerPage 20 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.