Wei Chih Steel Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	18.350	19.400	18.250	18.400	18.400	345,071
2025-05-05	18.750	18.950	18.150	18.200	18.200	197,003
2025-05-02	18.400	18.750	18.300	18.750	18.750	129,189
2025-04-30	18.500	18.500	18.150	18.250	18.250	127,233
2025-04-29	18.250	18.650	18.200	18.550	18.550	157,218
2025-04-28	18.450	18.450	18.000	18.100	18.100	137,893
2025-04-25	18.400	18.400	18.150	18.150	18.150	86,265
2025-04-24	18.250	18.400	18.100	18.150	18.150	38,515
2025-04-23	18.200	18.400	18.100	18.200	18.200	75,215
2025-04-22	18.300	18.300	18.050	18.050	18.050	29,073
2025-04-21	18.300	18.550	17.900	18.300	18.300	94,161
2025-04-18	18.750	18.750	18.300	18.300	18.300	33,345
2025-04-17	18.500	18.550	18.200	18.550	18.550	147,044
2025-04-16	19.200	19.200	18.500	18.500	18.500	116,496
2025-04-15	18.800	19.400	18.800	19.250	19.250	129,166
2025-04-14	19.200	19.450	18.800	18.800	18.800	188,686
2025-04-11	17.450	18.950	17.450	18.800	18.800	231,516
2025-04-10	18.700	19.100	18.700	19.100	19.100	271,575
2025-04-09	18.150	18.200	16.650	17.400	17.400	744,548
2025-04-08	18.300	18.950	17.950	18.450	18.450	788,367
2025-04-07	19.900	19.900	19.900	19.900	19.900	150,250
2025-04-02	22.400	22.400	22.050	22.100	22.100	194,090
2025-04-01	22.700	23.100	22.300	22.550	22.550	511,814
2025-03-31	21.900	23.150	21.600	22.600	22.600	1,114,588
2025-03-28	22.800	22.800	21.200	21.400	21.400	246,927
2025-03-27	22.500	22.500	22.250	22.350	22.350	44,141
2025-03-26	22.600	22.650	22.400	22.400	22.400	55,974
2025-03-25	22.850	22.850	22.500	22.600	22.600	153,799
2025-03-24	23.600	23.600	22.900	23.050	23.050	132,378
2025-03-21	23.200	23.250	22.600	23.050	23.050	145,094
2025-03-20	23.400	23.400	23.200	23.300	23.300	57,186
2025-03-19	23.200	23.400	23.100	23.200	23.200	113,966
2025-03-18	23.750	23.750	23.300	23.400	23.400	55,629
2025-03-17	23.250	23.750	23.100	23.600	23.600	156,820
2025-03-14	22.750	23.350	22.750	23.250	23.250	229,229
2025-03-13	23.500	23.500	22.650	22.650	22.650	125,850
2025-03-12	23.350	23.550	23.150	23.400	23.400	118,153
2025-03-11	23.300	23.500	22.850	23.250	23.250	139,335
2025-03-10	23.700	23.950	23.550	23.700	23.700	140,999
2025-03-07	23.750	24.000	23.650	23.700	23.700	109,233
2025-03-06	24.000	24.100	23.700	23.700	23.700	145,491
2025-03-05	23.450	24.050	23.400	24.000	24.000	225,832
2025-03-04	23.650	23.650	23.200	23.500	23.500	207,810
2025-03-03	23.400	23.650	23.300	23.650	23.650	260,268
2025-02-27	23.900	24.300	23.850	23.950	23.950	294,770
2025-02-26	24.350	24.950	24.000	24.150	24.150	649,826
2025-02-25	23.700	25.100	23.600	24.150	24.150	1,347,306
2025-02-24	23.800	24.150	23.700	23.950	23.950	271,202
2025-02-21	23.650	24.550	23.600	23.700	23.700	299,589
2025-02-20	24.500	24.850	23.700	23.700	23.700	770,744
2025-02-19	23.850	24.150	23.750	24.100	24.100	504,342
2025-02-18	24.600	24.700	23.650	24.000	24.000	847,068
2025-02-17	24.500	24.550	23.450	24.550	24.550	854,227
2025-02-14	25.000	25.800	24.150	24.500	24.500	5,612,034
2025-02-13	21.900	23.750	21.900	23.750	23.750	1,656,712
2025-02-12	21.900	21.950	21.600	21.600	21.600	104,900
2025-02-11	22.300	22.450	21.800	21.900	21.900	512,070
2025-02-10	21.500	23.300	21.450	22.500	22.500	1,613,001
2025-02-07	21.550	21.550	21.300	21.300	21.300	61,700
2025-02-06	21.450	21.600	21.400	21.600	21.600	66,493

← NewerPage 7 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.