Weikeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	33.500	34.500	33.450	34.500	31.165	3,110,241
2024-07-31	33.200	33.600	32.550	33.200	29.990	1,980,306
2024-07-30	32.800	33.200	32.400	33.200	29.990	2,935,367
2024-07-29	34.100	34.300	33.050	33.100	29.900	6,016,652
2024-07-26	34.800	35.000	33.700	33.900	30.623	10,203,843
2024-07-23	37.700	38.450	37.700	37.700	32.152	3,755,413
2024-07-22	38.150	38.200	37.200	37.500	31.981	5,135,493
2024-07-19	38.800	38.950	38.100	38.150	32.536	5,386,595
2024-07-18	38.400	39.250	38.000	38.700	33.005	5,005,445
2024-07-17	39.000	39.200	38.500	38.850	33.133	5,301,105
2024-07-16	39.050	39.500	38.700	38.800	33.090	3,188,616
2024-07-15	39.700	39.700	38.750	38.950	33.218	4,804,620
2024-07-12	40.350	40.600	39.300	39.450	33.644	8,903,554
2024-07-11	40.550	41.250	40.050	40.100	34.199	10,816,686
2024-07-10	39.200	40.300	39.200	39.800	33.943	11,184,038
2024-07-09	39.850	39.900	38.600	39.150	33.388	10,213,756
2024-07-08	41.150	42.150	39.250	39.700	33.857	34,696,815
2024-07-05	38.450	38.700	38.250	38.550	32.877	3,260,309
2024-07-04	39.050	39.300	38.300	38.300	32.664	6,543,164
2024-07-03	36.950	38.900	36.750	38.550	32.877	12,929,160
2024-07-02	37.300	37.300	36.800	36.800	31.384	2,062,293
2024-07-01	36.900	37.500	36.700	36.950	31.512	4,384,042
2024-06-28	36.650	37.050	36.500	36.750	31.342	2,670,911
2024-06-27	36.650	36.900	36.550	36.550	31.171	2,278,347
2024-06-26	37.200	37.400	36.550	36.750	31.342	2,685,677
2024-06-25	37.150	37.200	36.350	37.100	31.640	5,277,098
2024-06-24	38.200	38.450	37.100	37.150	31.683	8,545,895
2024-06-21	38.500	38.500	37.850	38.450	32.791	5,669,604
2024-06-20	39.000	39.300	38.450	38.450	32.791	5,050,756
2024-06-19	38.200	39.650	38.200	38.600	32.919	14,967,808
2024-06-18	37.800	38.150	37.500	37.900	32.322	2,725,633
2024-06-17	38.600	38.600	37.650	37.650	32.109	4,107,569
2024-06-14	38.000	38.800	37.950	38.150	32.536	5,601,507
2024-06-13	37.700	38.200	37.450	37.850	32.280	3,259,436
2024-06-12	37.700	37.850	37.300	37.450	31.939	3,082,647
2024-06-11	38.150	38.300	37.200	37.550	32.024	7,939,037
2024-06-07	38.000	38.650	38.000	38.250	32.621	4,206,141
2024-06-06	38.400	38.600	37.800	37.950	32.365	5,046,164
2024-06-05	39.000	39.300	38.150	38.200	32.578	6,886,755
2024-06-04	39.250	39.700	38.500	38.850	33.133	9,184,506
2024-06-03	39.350	39.500	38.900	38.900	33.175	7,403,434
2024-05-31	40.000	40.350	39.050	39.050	33.303	22,058,763
2024-05-30	37.850	41.000	37.600	39.150	33.388	43,194,450
2024-05-29	38.750	39.000	37.700	38.100	32.493	13,117,039
2024-05-28	38.450	39.250	38.450	38.750	33.047	10,629,053
2024-05-27	40.000	40.500	38.700	38.700	33.005	23,591,590
2024-05-24	37.500	39.600	37.300	39.600	33.772	33,969,289
2024-05-23	38.450	38.500	37.100	37.200	31.725	10,404,365
2024-05-22	39.200	39.350	38.250	38.300	32.664	15,241,991
2024-05-21	39.000	39.450	37.800	39.200	33.431	35,536,630
2024-05-20	38.700	38.750	37.450	38.500	32.834	20,132,042
2024-05-17	36.500	38.500	36.050	38.400	32.749	37,302,301
2024-05-16	35.700	36.800	35.400	36.250	30.915	11,447,843
2024-05-15	35.050	35.900	35.000	35.250	30.062	6,366,311
2024-05-14	35.200	35.500	34.850	35.000	29.849	4,506,594
2024-05-13	35.500	35.750	35.000	35.250	30.062	5,543,260
2024-05-10	35.900	36.350	35.000	35.500	30.276	10,722,259
2024-05-09	37.000	37.200	36.050	36.050	30.745	8,734,723
2024-05-08	37.300	37.900	36.400	36.700	31.299	15,253,903
2024-05-07	37.800	37.800	35.900	37.150	31.683	45,022,147

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	1.9199 TWD
2025-08-11	2.0842 TWD
2024-07-26	1.8949 TWD
2023-08-02	3.0672 TWD
2022-07-25	3.0073 TWD
2021-07-26	1.3334 TWD
2020-07-06	0.5777 TWD
2019-08-29	1.0817 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.