Wei Chih Steel Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.000	19.000	18.550	18.550	18.550	187,964
2026-01-19	19.050	19.300	18.850	19.000	19.000	226,985
2026-01-16	19.500	19.900	19.000	19.200	19.200	276,420
2026-01-15	20.900	20.900	19.000	19.100	19.100	1,145,050
2026-01-14	18.250	19.900	18.050	19.900	19.900	485,067
2026-01-13	18.250	18.250	17.850	18.100	18.100	154,610
2026-01-12	17.900	18.300	17.900	18.250	18.250	109,798
2026-01-09	17.800	18.000	17.500	17.850	17.850	138,500
2026-01-08	18.400	19.000	17.750	17.800	17.800	746,200
2026-01-07	17.350	18.850	17.150	18.850	18.850	1,036,153
2026-01-06	17.200	17.200	17.000	17.150	17.150	102,472
2026-01-05	17.450	17.450	16.900	17.150	17.150	126,311
2026-01-02	17.500	17.750	16.650	17.450	17.450	124,342
2025-12-31	17.800	17.800	17.300	17.500	17.500	58,018
2025-12-30	17.650	17.750	17.600	17.600	17.600	26,000
2025-12-29	18.000	18.000	17.450	17.650	17.650	184,789
2025-12-26	17.000	17.350	17.000	17.050	17.050	68,130
2025-12-24	17.250	17.250	16.850	16.900	16.900	42,136
2025-12-23	17.150	17.150	16.900	16.900	16.900	52,789
2025-12-22	17.350	17.350	16.750	16.950	16.950	68,078
2025-12-19	16.750	17.200	16.750	17.000	17.000	38,000
2025-12-18	16.850	17.000	16.700	16.850	16.850	30,000
2025-12-17	17.050	17.350	16.800	16.800	16.800	75,062
2025-12-16	17.000	17.650	17.000	17.100	17.100	186,110
2025-12-15	16.350	17.200	16.350	17.000	17.000	205,000
2025-12-12	16.300	16.350	16.200	16.350	16.350	12,000
2025-12-11	16.350	16.350	15.950	16.200	16.200	56,000
2025-12-10	16.400	16.450	16.200	16.200	16.200	31,326
2025-12-09	16.700	16.700	16.400	16.450	16.450	20,868
2025-12-08	16.650	16.750	16.400	16.600	16.600	29,030
2025-12-05	16.750	16.800	16.450	16.600	16.600	39,174
2025-12-04	16.750	16.800	16.600	16.700	16.700	31,150
2025-12-03	16.550	16.800	16.400	16.750	16.750	70,879
2025-12-02	16.600	16.800	16.550	16.600	16.600	88,003
2025-12-01	16.250	16.700	16.100	16.450	16.450	94,118
2025-11-28	16.400	16.400	16.100	16.200	16.200	62,160
2025-11-27	15.950	16.400	15.900	16.400	16.400	55,009
2025-11-26	15.700	16.300	15.700	16.150	16.150	197,600
2025-11-25	15.550	15.550	15.400	15.400	15.400	34,400
2025-11-24	15.500	15.500	15.350	15.500	15.500	54,000
2025-11-21	15.600	15.650	15.300	15.300	15.300	73,080
2025-11-20	15.600	15.600	15.400	15.500	15.500	38,348
2025-11-19	15.600	15.600	15.450	15.500	15.500	25,348
2025-11-18	15.800	15.800	15.300	15.550	15.550	70,221
2025-11-17	16.150	16.150	15.500	15.500	15.500	43,105
2025-11-14	16.150	16.150	15.850	15.900	15.900	56,000
2025-11-13	16.100	16.200	15.800	15.950	15.950	79,200
2025-11-12	15.700	16.100	15.650	15.750	15.750	52,002
2025-11-11	15.500	15.500	15.350	15.350	15.350	36,007
2025-11-10	15.700	15.700	15.400	15.550	15.550	38,020
2025-11-07	15.700	15.800	15.550	15.800	15.800	40,000
2025-11-06	15.300	15.800	15.200	15.700	15.700	84,512
2025-11-05	15.200	15.350	14.900	15.100	15.100	159,000
2025-11-04	15.550	15.600	15.300	15.350	15.350	38,513
2025-11-03	16.000	16.000	15.500	15.500	15.500	128,090
2025-10-31	15.700	16.000	15.600	16.000	16.000	95,060
2025-10-30	15.800	15.800	15.700	15.750	15.750	68,078
2025-10-29	16.050	16.200	15.800	15.800	15.800	87,300
2025-10-28	16.250	16.250	16.000	16.100	16.100	91,000
2025-10-27	16.600	16.600	16.250	16.250	16.250	73,100

← NewerPage 4 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.