Wei Chih Steel Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	22.750	23.300	22.700	23.300	23.300	112,427
2024-10-30	22.700	23.150	22.500	23.000	23.000	246,052
2024-10-29	23.000	23.100	22.050	22.700	22.700	751,341
2024-10-28	23.550	23.900	22.850	22.850	22.850	770,044
2024-10-25	24.050	24.150	23.250	23.500	23.500	295,671
2024-10-24	23.800	24.050	23.800	23.800	23.800	191,589
2024-10-23	24.300	24.500	23.900	23.900	23.900	282,447
2024-10-22	24.650	24.650	24.200	24.200	24.200	268,982
2024-10-21	25.200	25.300	24.600	24.650	24.650	413,089
2024-10-18	25.300	25.450	25.050	25.050	25.050	160,422
2024-10-17	25.100	25.600	25.000	25.200	25.200	218,109
2024-10-16	25.900	25.900	24.950	25.100	25.100	342,683
2024-10-15	25.300	25.300	24.850	25.000	25.000	207,224
2024-10-14	25.600	25.800	24.250	25.000	25.000	291,505
2024-10-11	25.750	26.000	25.000	25.200	25.200	367,621
2024-10-09	25.800	26.000	25.000	26.000	26.000	424,755
2024-10-08	26.200	27.250	25.800	25.900	25.900	599,209
2024-10-07	26.350	26.400	25.700	26.050	26.050	505,187
2024-10-04	26.700	27.400	26.400	26.400	26.400	1,153,214
2024-10-01	27.450	27.500	26.200	26.400	26.400	1,233,055
2024-09-30	28.300	28.900	27.050	27.500	27.500	8,010,463
2024-09-27	24.750	26.700	24.600	26.700	26.700	2,511,617
2024-09-26	24.700	24.700	24.250	24.300	24.300	85,538
2024-09-25	24.500	24.800	24.100	24.350	24.350	103,013
2024-09-24	23.800	24.200	23.750	24.150	24.150	147,605
2024-09-23	24.000	24.000	23.750	23.900	23.900	53,977
2024-09-20	23.250	24.800	23.250	24.000	24.000	481,635
2024-09-19	23.350	23.650	23.250	23.250	23.250	166,627
2024-09-18	23.400	24.450	22.850	23.600	23.600	222,383
2024-09-16	22.750	23.000	22.700	22.950	22.950	76,181
2024-09-13	22.300	22.550	22.300	22.500	22.500	82,106
2024-09-12	22.300	22.550	22.200	22.300	22.300	90,767
2024-09-11	22.500	22.550	22.200	22.200	22.200	58,851
2024-09-10	22.500	22.500	22.150	22.350	22.350	126,540
2024-09-09	22.050	22.300	22.050	22.150	22.150	155,670
2024-09-06	22.750	22.800	22.500	22.800	22.800	80,334
2024-09-05	22.350	22.750	22.300	22.750	22.750	129,101
2024-09-04	23.000	23.050	22.300	22.350	22.350	270,248
2024-09-03	23.800	23.900	23.000	23.700	23.700	179,703
2024-09-02	23.850	24.000	23.550	23.800	23.800	75,275
2024-08-30	23.950	23.950	23.800	23.850	23.850	76,550
2024-08-29	23.900	24.000	23.650	23.850	23.850	82,021
2024-08-28	24.000	24.000	23.800	23.900	23.900	27,002
2024-08-27	24.000	24.100	23.750	24.000	24.000	34,598
2024-08-26	24.100	24.550	24.000	24.350	24.350	67,780
2024-08-23	24.100	24.100	23.600	24.100	24.100	76,293
2024-08-22	24.400	24.400	24.000	24.300	24.300	37,607
2024-08-21	24.200	24.200	23.950	24.100	24.100	85,039
2024-08-20	23.950	24.000	23.750	24.000	24.000	63,796
2024-08-19	24.050	24.050	23.750	24.000	24.000	44,965
2024-08-16	23.700	24.050	23.700	24.050	24.050	88,597
2024-08-15	23.800	23.800	23.550	23.600	23.600	69,403
2024-08-14	23.400	23.850	23.400	23.700	23.700	115,291
2024-08-13	23.500	23.500	23.300	23.350	23.350	54,239
2024-08-12	23.050	23.550	23.050	23.500	23.500	110,996
2024-08-09	22.800	23.200	22.700	23.200	23.200	138,365
2024-08-08	22.700	22.900	22.600	22.800	22.800	70,480
2024-08-07	21.900	23.150	21.900	23.000	23.000	122,812
2024-08-06	22.600	22.750	21.500	22.200	22.200	555,362
2024-08-05	24.550	24.550	22.650	22.700	22.700	493,902

← NewerPage 9 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.