Wei Chih Steel Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.800	18.150	17.550	17.750	17.750	139,020
2026-04-27	18.150	18.150	17.750	17.850	17.850	123,374
2026-04-24	18.050	18.050	17.850	18.050	18.050	128,100
2026-04-23	18.750	18.950	18.000	18.000	18.000	201,789
2026-04-22	19.150	19.150	18.550	18.800	18.800	104,662
2026-04-21	19.200	19.200	18.800	19.000	19.000	89,000
2026-04-20	19.350	19.550	18.800	19.050	19.050	134,000
2026-04-17	19.350	19.500	18.950	19.150	19.150	153,000
2026-04-16	19.200	19.550	19.200	19.500	19.500	186,007
2026-04-15	19.000	19.250	18.950	19.250	19.250	243,462
2026-04-14	18.500	18.750	18.100	18.750	18.750	255,003
2026-04-13	18.300	18.450	18.100	18.350	18.350	72,000
2026-04-10	18.500	18.500	18.250	18.250	18.250	156,001
2026-04-09	18.300	18.300	18.000	18.200	18.200	202,000
2026-04-08	18.300	18.400	18.150	18.300	18.300	106,039
2026-04-07	18.300	18.300	18.050	18.150	18.150	122,029
2026-04-02	18.450	18.450	18.100	18.150	18.150	64,303
2026-04-01	18.250	18.600	18.000	18.300	18.300	172,400
2026-03-31	18.250	18.650	17.900	18.000	18.000	336,001
2026-03-30	19.000	20.200	18.200	18.200	18.200	774,689
2026-03-27	18.550	18.600	18.300	18.400	18.400	112,012
2026-03-26	18.650	18.850	18.500	18.550	18.550	88,000
2026-03-25	19.200	19.250	18.550	18.600	18.600	103,000
2026-03-24	19.400	19.400	18.600	18.900	18.900	215,051
2026-03-23	19.350	20.400	19.050	19.050	19.050	1,078,001
2026-03-20	18.050	19.500	18.050	19.250	19.250	1,706,811
2026-03-19	18.000	18.100	17.750	17.750	17.750	80,300
2026-03-18	18.300	18.350	17.700	18.050	18.050	145,274
2026-03-17	17.500	17.500	17.200	17.400	17.400	101,006
2026-03-16	17.400	17.650	17.250	17.300	17.300	88,600
2026-03-13	17.450	17.600	17.300	17.300	17.300	227,164
2026-03-12	17.600	17.950	17.600	17.650	17.650	108,049
2026-03-11	17.600	17.950	17.600	17.800	17.800	35,039
2026-03-10	17.800	17.950	17.650	17.750	17.750	51,848
2026-03-09	17.100	17.700	17.100	17.400	17.400	170,418
2026-03-06	17.950	18.400	17.950	18.350	18.350	92,400
2026-03-05	18.150	18.400	18.000	18.250	18.250	105,001
2026-03-04	18.450	18.500	17.800	18.000	18.000	159,001
2026-03-03	18.850	18.900	18.750	18.800	18.800	102,035
2026-03-02	19.450	19.500	18.900	19.050	19.050	85,189
2026-02-26	19.300	19.300	18.950	19.300	19.300	92,029
2026-02-25	19.200	19.400	19.050	19.300	19.300	104,171
2026-02-24	19.000	19.250	18.950	19.250	19.250	122,600
2026-02-23	19.200	19.300	18.650	19.000	19.000	185,000
2026-02-11	18.450	18.950	18.450	18.800	18.800	141,082
2026-02-10	18.450	18.700	18.350	18.350	18.350	129,500
2026-02-09	18.550	18.550	18.150	18.250	18.250	137,007
2026-02-06	18.600	18.600	18.250	18.450	18.450	202,102
2026-02-05	19.400	19.400	18.900	18.950	18.950	107,000
2026-02-04	19.350	19.550	19.100	19.350	19.350	248,002
2026-02-03	20.000	20.000	19.100	19.250	19.250	285,753
2026-02-02	20.100	20.850	19.500	19.650	19.650	1,003,060
2026-01-30	19.600	21.900	18.500	20.100	20.100	4,386,300
2026-01-29	18.700	20.450	18.700	20.450	20.450	1,951,475
2026-01-28	18.250	18.650	18.200	18.600	18.600	351,066
2026-01-27	18.450	18.450	18.000	18.200	18.200	49,003
2026-01-26	18.300	18.450	17.850	18.400	18.400	157,436
2026-01-23	17.900	18.250	17.900	18.250	18.250	120,204
2026-01-22	18.100	18.150	17.850	17.850	17.850	118,200
2026-01-21	18.500	18.500	17.650	17.900	17.900	202,638

← NewerPage 3 of 21 · 1,220 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.