Wei Chih Steel Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	18.700	18.900	18.450	18.900	18.900	60,433
2025-07-29	19.250	19.250	18.700	18.700	18.700	30,000
2025-07-28	19.050	19.050	18.600	18.750	18.750	40,000
2025-07-25	19.350	19.500	19.050	19.050	19.050	68,022
2025-07-24	19.800	19.800	19.000	19.000	19.000	99,000
2025-07-23	18.850	19.600	18.800	19.250	19.250	237,170
2025-07-22	18.750	19.000	18.550	18.700	18.700	122,270
2025-07-21	18.650	18.750	18.450	18.600	18.600	46,000
2025-07-18	18.700	18.700	18.450	18.700	18.700	32,190
2025-07-17	18.250	18.950	18.250	18.650	18.650	55,009
2025-07-16	18.100	18.650	18.100	18.250	18.250	36,096
2025-07-15	18.200	18.350	18.200	18.250	18.250	21,002
2025-07-14	18.500	18.500	18.200	18.200	18.200	23,282
2025-07-11	18.550	18.950	18.300	18.550	18.550	85,000
2025-07-10	17.950	18.500	17.950	18.500	18.500	67,300
2025-07-09	17.750	18.250	17.750	18.200	18.200	13,050
2025-07-08	17.900	18.350	17.850	18.000	18.000	29,050
2025-07-07	18.350	18.700	17.600	18.350	18.350	40,200
2025-07-04	18.600	18.700	18.300	18.350	18.350	36,001
2025-07-03	18.350	18.700	18.350	18.600	18.600	66,446
2025-07-02	18.450	18.450	18.100	18.350	18.350	43,600
2025-07-01	18.300	18.400	17.900	18.350	18.350	126,513
2025-06-30	18.200	18.350	17.650	18.200	18.200	112,163
2025-06-27	18.350	18.450	17.750	18.250	18.250	179,222
2025-06-26	17.550	18.300	17.500	18.000	18.000	149,000
2025-06-25	17.350	17.550	17.200	17.500	17.500	73,020
2025-06-24	16.550	17.550	16.550	17.400	17.400	154,000
2025-06-23	16.450	16.450	15.800	16.250	16.250	160,000
2025-06-20	16.800	16.800	16.350	16.400	16.400	103,941
2025-06-19	17.000	17.000	16.800	17.000	17.000	77,500
2025-06-18	17.100	17.200	17.000	17.050	17.050	67,923
2025-06-17	17.250	17.250	17.100	17.100	17.100	59,387
2025-06-16	16.800	17.250	16.550	17.250	17.250	110,001
2025-06-13	17.100	17.100	16.850	17.000	17.000	64,201
2025-06-12	17.350	17.400	17.300	17.300	17.300	38,000
2025-06-11	17.350	17.350	17.150	17.350	17.350	30,001
2025-06-10	17.100	17.450	17.100	17.400	17.400	33,600
2025-06-09	17.350	17.350	17.100	17.100	17.100	30,000
2025-06-06	17.500	17.650	17.350	17.350	17.350	62,394
2025-06-05	17.550	17.600	17.500	17.500	17.500	27,420
2025-06-04	17.400	17.850	17.400	17.550	17.550	66,030
2025-06-03	17.500	17.600	17.150	17.350	17.350	121,121
2025-06-02	18.300	19.850	17.300	17.300	17.300	768,181
2025-05-29	18.200	18.300	18.100	18.150	18.150	18,000
2025-05-28	18.550	18.550	18.200	18.200	18.200	48,000
2025-05-27	18.400	18.600	18.250	18.350	18.350	21,400
2025-05-26	18.550	18.600	18.400	18.450	18.450	86,820
2025-05-23	18.400	18.600	18.350	18.400	18.400	27,271
2025-05-22	18.900	18.900	18.500	18.500	18.500	55,000
2025-05-21	18.600	19.000	18.500	18.900	18.900	115,363
2025-05-20	18.500	18.750	18.250	18.700	18.700	102,325
2025-05-19	18.700	18.700	18.300	18.300	18.300	74,100
2025-05-16	19.000	19.000	18.650	18.700	18.700	85,000
2025-05-15	19.200	19.250	18.800	18.850	18.850	75,000
2025-05-14	19.000	19.150	18.750	19.150	19.150	151,447
2025-05-13	18.900	19.100	18.750	18.900	18.900	124,190
2025-05-12	18.450	19.700	18.450	18.950	18.950	356,001
2025-05-09	18.250	18.400	18.100	18.400	18.400	67,868
2025-05-08	18.450	18.450	18.250	18.300	18.300	42,133
2025-05-07	18.400	18.650	18.200	18.350	18.350	71,000

← NewerPage 6 of 21 · 1,221 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.