Wei Chih Steel Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	21.650	21.750	21.350	21.350	21.350	85,295
2025-02-04	21.850	22.000	21.300	21.400	21.400	82,411
2025-02-03	21.700	22.200	21.700	21.750	21.750	276,405
2025-01-22	21.600	21.600	21.150	21.600	21.600	270,723
2025-01-21	21.250	22.250	21.250	21.400	21.400	596,205
2025-01-20	20.900	21.050	20.700	21.050	21.050	150,835
2025-01-17	20.900	21.450	20.750	20.750	20.750	255,986
2025-01-16	20.850	21.450	20.700	20.700	20.700	261,818
2025-01-15	19.900	21.850	19.800	20.800	20.800	1,196,720
2025-01-14	19.550	19.950	19.550	19.900	19.900	130,979
2025-01-13	19.800	19.900	19.500	19.500	19.500	127,377
2025-01-10	19.550	20.100	19.550	19.800	19.800	84,122
2025-01-09	20.100	20.200	19.800	19.800	19.800	83,074
2025-01-08	20.250	20.250	19.900	20.250	20.250	87,911
2025-01-07	20.500	20.500	19.950	20.250	20.250	72,367
2025-01-06	19.950	20.350	19.800	20.300	20.300	127,483
2025-01-03	20.400	20.400	20.000	20.000	20.000	96,059
2025-01-02	20.800	20.850	20.300	20.400	20.400	142,549
2024-12-31	20.900	20.900	20.150	20.900	20.900	186,280
2024-12-30	21.000	21.000	20.500	20.900	20.900	103,781
2024-12-27	20.600	21.000	20.400	20.750	20.750	176,681
2024-12-26	21.050	21.100	20.650	20.650	20.650	144,044
2024-12-25	21.250	21.450	21.150	21.200	21.200	234,482
2024-12-24	21.000	21.250	21.000	21.050	21.050	96,816
2024-12-23	20.850	21.000	20.700	21.000	21.000	88,806
2024-12-20	21.000	21.000	20.400	20.850	20.850	173,098
2024-12-19	20.600	21.150	20.550	21.150	21.150	128,368
2024-12-18	20.850	21.050	20.800	21.050	21.050	53,719
2024-12-17	20.850	20.850	20.650	20.700	20.700	72,797
2024-12-16	21.550	21.550	20.650	20.650	20.650	138,488
2024-12-13	22.050	22.050	21.500	21.500	21.500	112,766
2024-12-12	22.300	22.300	22.000	22.150	22.150	71,319
2024-12-11	22.050	22.350	21.900	22.300	22.300	101,225
2024-12-10	22.100	22.400	21.900	22.150	22.150	191,862
2024-12-09	22.250	22.250	22.050	22.100	22.100	75,279
2024-12-06	22.500	22.500	22.200	22.250	22.250	38,035
2024-12-05	22.500	22.500	22.150	22.400	22.400	82,851
2024-12-04	22.250	22.350	22.150	22.200	22.200	61,173
2024-12-03	22.700	22.700	22.200	22.250	22.250	84,091
2024-12-02	22.700	22.700	22.400	22.400	22.400	26,338
2024-11-29	22.750	22.750	22.400	22.600	22.600	59,642
2024-11-28	22.550	22.550	22.150	22.500	22.500	182,463
2024-11-27	22.900	22.900	22.500	22.500	22.500	119,822
2024-11-26	23.150	23.150	22.800	22.900	22.900	51,251
2024-11-25	22.950	23.100	22.900	23.100	23.100	169,826
2024-11-22	22.900	22.950	22.650	22.750	22.750	38,106
2024-11-21	22.750	22.800	22.550	22.600	22.600	116,768
2024-11-20	22.850	23.000	22.700	22.950	22.950	86,059
2024-11-19	22.900	23.050	22.700	22.950	22.950	70,172
2024-11-18	23.150	23.150	22.850	22.900	22.900	122,431
2024-11-15	22.750	22.950	22.650	22.800	22.800	65,901
2024-11-14	22.900	22.900	22.350	22.500	22.500	230,834
2024-11-13	22.900	23.100	22.600	23.000	23.000	155,052
2024-11-12	23.200	23.200	22.900	22.900	22.900	156,428
2024-11-11	23.600	23.600	23.200	23.300	23.300	92,085
2024-11-08	23.600	23.800	23.450	23.450	23.450	104,136
2024-11-07	24.500	25.350	23.650	23.650	23.650	1,105,459
2024-11-06	23.200	23.700	23.200	23.650	23.650	185,367
2024-11-05	23.250	23.250	23.100	23.250	23.250	110,813
2024-11-04	23.300	23.300	22.850	23.150	23.150	94,272

← NewerPage 8 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.