Weikeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	27.050	27.400	27.050	27.350	23.325	719,442
2023-11-01	27.050	27.050	26.750	26.850	22.899	707,197
2023-10-31	27.100	27.200	26.800	26.900	22.941	1,458,108
2023-10-30	27.200	27.250	27.050	27.150	23.154	458,290
2023-10-27	27.250	27.350	27.100	27.200	23.197	488,306
2023-10-26	27.400	27.400	27.200	27.250	23.240	588,424
2023-10-25	27.500	27.600	27.400	27.550	23.496	372,462
2023-10-24	27.300	27.500	27.050	27.350	23.325	437,053
2023-10-23	27.750	27.750	27.200	27.250	23.240	798,734
2023-10-20	27.300	27.750	27.100	27.700	23.623	1,244,100
2023-10-19	27.000	27.350	27.000	27.350	23.325	668,394
2023-10-18	27.350	27.350	26.900	27.050	23.069	3,399,211
2023-10-17	27.500	27.650	27.300	27.350	23.325	677,686
2023-10-16	27.700	27.700	27.300	27.500	23.453	863,100
2023-10-13	27.950	27.950	27.700	27.800	23.709	798,350
2023-10-12	27.500	28.050	27.500	28.000	23.879	1,439,905
2023-10-11	27.800	27.800	27.400	27.450	23.410	1,086,635
2023-10-06	27.300	27.600	27.200	27.500	23.453	990,196
2023-10-05	27.450	27.500	27.250	27.250	23.240	747,924
2023-10-04	27.600	27.600	27.200	27.350	23.325	1,219,346
2023-10-03	27.500	28.000	27.450	27.700	23.623	1,825,579
2023-10-02	27.450	27.600	27.400	27.550	23.496	893,648
2023-09-28	27.300	27.450	27.250	27.450	23.410	565,302
2023-09-27	27.300	27.400	27.200	27.300	23.282	783,279
2023-09-26	27.600	27.700	27.300	27.300	23.282	1,078,309
2023-09-25	27.400	27.700	27.400	27.600	23.538	669,982
2023-09-22	27.200	27.400	27.150	27.400	23.368	734,588
2023-09-21	27.550	27.600	27.200	27.350	23.325	1,726,499
2023-09-20	27.850	27.850	27.550	27.650	23.581	2,201,360
2023-09-19	28.050	28.300	27.800	27.850	23.751	2,271,670
2023-09-18	28.200	28.200	27.600	28.050	23.922	4,727,001
2023-09-15	29.300	29.350	28.150	28.150	24.007	8,015,721
2023-09-14	28.950	29.350	28.900	29.250	24.945	1,470,821
2023-09-13	28.950	29.050	28.700	28.900	24.647	2,085,161
2023-09-12	29.100	29.250	29.000	29.000	24.732	888,846
2023-09-11	29.450	29.450	29.100	29.100	24.817	1,275,139
2023-09-08	29.800	29.800	29.300	29.400	25.073	1,679,589
2023-09-07	29.500	30.100	29.400	29.700	25.329	2,162,900
2023-09-06	29.400	29.600	29.200	29.500	25.159	1,092,262
2023-09-05	29.500	29.500	29.250	29.400	25.073	1,191,288
2023-09-04	29.750	29.750	29.450	29.450	25.116	1,288,826
2023-09-01	29.350	29.700	29.200	29.650	25.287	1,656,385
2023-08-31	29.000	29.300	28.950	29.250	24.945	1,420,748
2023-08-30	28.900	29.150	28.700	29.000	24.732	1,303,273
2023-08-29	28.450	28.950	28.250	28.750	24.519	1,181,201
2023-08-28	28.850	28.850	28.350	28.400	24.220	1,871,600
2023-08-25	28.900	29.000	28.750	28.800	24.562	993,059
2023-08-24	29.250	29.450	28.950	28.950	24.690	1,533,293
2023-08-23	29.000	29.150	28.900	29.050	24.775	892,776
2023-08-22	29.100	29.150	28.850	29.050	24.775	1,528,269
2023-08-21	28.800	29.100	28.750	28.950	24.690	4,358,775
2023-08-18	29.250	29.350	28.700	28.800	24.562	4,004,670
2023-08-17	29.050	29.300	28.900	29.250	24.945	1,981,893
2023-08-16	29.100	29.300	28.900	29.250	24.945	1,436,287
2023-08-15	29.100	29.450	29.050	29.300	24.988	1,914,630
2023-08-14	29.300	29.300	28.800	29.000	24.732	1,908,275
2023-08-11	28.900	29.500	28.900	29.300	24.988	1,901,147
2023-08-10	29.300	29.300	28.700	28.800	24.562	2,916,427
2023-08-09	29.150	29.300	29.000	29.250	24.945	1,374,576
2023-08-08	29.600	29.600	29.100	29.150	24.860	2,487,597

← NewerPage 13 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.