Weikeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	37.500	39.650	36.850	39.300	33.516	41,215,803
2024-05-03	36.150	36.350	35.600	36.250	30.915	10,889,912
2024-05-02	34.500	37.000	33.750	36.050	30.745	26,653,600
2024-04-30	33.800	34.850	33.600	34.200	29.167	16,612,486
2024-04-29	33.500	33.900	33.350	33.500	28.570	2,640,070
2024-04-26	33.350	33.550	33.100	33.250	28.357	2,278,543
2024-04-25	33.800	33.950	33.250	33.350	28.442	3,013,197
2024-04-24	32.750	34.150	32.600	33.800	28.826	10,642,458
2024-04-23	32.550	32.750	32.250	32.500	27.717	1,986,817
2024-04-22	32.550	33.050	32.250	32.500	27.717	5,256,815
2024-04-19	32.000	32.850	31.350	32.500	27.717	9,817,336
2024-04-18	31.500	32.050	31.250	31.900	27.205	3,352,619
2024-04-17	31.800	32.250	31.750	31.850	27.163	3,152,757
2024-04-16	33.300	33.300	31.650	31.800	27.120	5,149,337
2024-04-15	33.900	33.900	32.800	32.900	28.058	4,728,714
2024-04-12	34.000	34.150	33.650	33.700	28.740	4,541,762
2024-04-11	34.100	34.300	33.350	33.850	28.868	5,450,269
2024-04-10	33.000	34.400	33.000	33.900	28.911	14,698,243
2024-04-09	32.650	32.900	32.350	32.350	27.589	2,497,296
2024-04-08	32.950	32.950	32.300	32.750	27.930	2,879,778
2024-04-03	32.300	32.900	31.900	32.750	27.930	3,719,557
2024-04-02	32.000	32.300	32.000	32.300	27.547	2,109,890
2024-04-01	31.800	32.100	31.650	31.950	27.248	1,435,598
2024-03-29	31.900	32.000	31.700	31.750	27.077	842,000
2024-03-28	32.100	32.300	31.750	31.800	27.120	1,660,530
2024-03-27	32.100	32.100	31.700	32.000	27.291	2,281,057
2024-03-26	32.550	33.000	31.750	31.950	27.248	4,702,570
2024-03-25	31.550	33.150	31.300	32.850	28.016	12,719,869
2024-03-22	33.000	33.000	31.500	31.600	26.950	8,928,831
2024-03-21	30.800	33.250	30.800	33.000	28.143	19,222,439
2024-03-20	31.050	31.150	30.550	30.600	26.097	2,116,064
2024-03-19	30.900	31.100	30.800	31.050	26.480	1,317,967
2024-03-18	30.650	31.100	30.500	31.000	26.438	1,649,094
2024-03-15	30.400	30.850	30.200	30.650	26.139	2,143,515
2024-03-14	30.750	30.900	30.450	30.550	26.054	2,384,308
2024-03-13	31.000	31.300	30.650	30.800	26.267	2,058,097
2024-03-12	30.750	31.100	30.650	31.100	26.523	3,021,063
2024-03-11	31.600	31.750	30.800	30.900	26.353	3,541,788
2024-03-08	32.300	32.400	31.500	31.650	26.992	4,220,985
2024-03-07	32.850	32.900	32.250	32.300	27.547	2,357,842
2024-03-06	32.700	32.900	32.450	32.800	27.973	2,235,613
2024-03-05	32.950	32.950	32.350	32.700	27.888	2,662,226
2024-03-04	33.300	33.350	31.950	32.950	28.101	2,952,821
2024-03-01	33.400	33.500	32.750	33.000	28.143	3,171,188
2024-02-29	33.000	33.600	32.850	33.250	28.357	4,167,153
2024-02-27	33.250	33.250	32.350	33.000	28.143	4,310,381
2024-02-26	33.100	33.500	32.900	33.250	28.357	6,397,286
2024-02-23	32.400	33.300	32.400	32.700	27.888	7,323,442
2024-02-22	32.500	32.500	32.200	32.300	27.547	2,613,153
2024-02-21	32.100	32.500	31.900	32.400	27.632	3,606,719
2024-02-20	32.250	32.400	31.800	32.000	27.291	3,143,994
2024-02-19	32.250	32.400	31.850	32.250	27.504	3,528,975
2024-02-16	32.150	32.400	31.800	32.250	27.504	4,868,847
2024-02-15	31.050	32.150	31.000	32.000	27.291	6,990,650
2024-02-05	30.850	31.450	30.850	31.000	26.438	4,096,303
2024-02-02	31.350	31.350	30.600	30.850	26.310	5,241,745
2024-02-01	31.300	32.250	31.300	31.300	26.694	16,945,363
2024-01-31	31.000	31.050	30.550	30.650	26.139	4,204,733
2024-01-30	30.700	31.600	30.500	31.300	26.694	10,371,186
2024-01-29	30.800	30.950	30.350	30.550	26.054	1,855,900

← NewerPage 11 of 21 · 1,220 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.