Weikeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	29.200	29.550	28.850	29.450	25.116	2,865,711
2023-08-04	29.700	29.750	28.950	29.250	24.945	3,953,623
2023-08-02	30.100	30.500	29.550	29.700	25.329	9,128,569
2023-08-01	34.000	34.000	33.050	33.650	26.082	14,292,815
2023-07-31	35.150	35.200	34.450	34.550	26.780	10,013,529
2023-07-28	35.600	35.600	34.900	35.050	27.167	7,907,902
2023-07-27	35.250	35.300	35.050	35.100	27.206	4,350,034
2023-07-26	35.300	35.450	35.050	35.100	27.206	3,210,471
2023-07-25	35.300	35.400	35.000	35.050	27.167	2,797,299
2023-07-24	35.100	35.200	34.750	35.100	27.206	3,189,019
2023-07-21	35.200	35.250	34.850	34.950	27.090	3,676,148
2023-07-20	35.350	35.450	34.950	35.400	27.438	2,790,693
2023-07-19	35.900	36.000	34.700	34.900	27.051	7,748,487
2023-07-18	37.100	37.100	35.200	35.800	27.748	10,807,651
2023-07-17	36.300	37.000	36.250	36.950	28.640	12,062,587
2023-07-14	35.000	35.950	35.000	35.850	27.787	10,053,894
2023-07-13	35.000	35.200	34.700	34.850	27.012	7,421,672
2023-07-12	34.750	34.900	34.650	34.850	27.012	3,728,221
2023-07-11	34.350	34.650	34.150	34.650	26.857	3,960,711
2023-07-10	35.150	35.200	34.200	34.250	26.547	6,778,149
2023-07-07	34.500	34.850	34.250	34.750	26.935	7,317,311
2023-07-06	34.200	34.700	34.100	34.450	26.702	6,983,509
2023-07-05	33.850	34.150	33.850	34.050	26.392	3,570,599
2023-07-04	33.500	33.950	33.500	33.850	26.237	2,984,078
2023-07-03	33.500	33.600	33.350	33.500	25.966	2,312,898
2023-06-30	33.200	33.400	33.000	33.400	25.888	1,740,346
2023-06-29	32.800	33.250	32.800	33.200	25.733	3,026,150
2023-06-28	32.800	33.000	32.500	32.650	25.307	6,379,842
2023-06-27	33.300	33.400	32.700	32.800	25.423	5,530,560
2023-06-26	33.500	33.750	33.250	33.300	25.811	2,932,303
2023-06-21	33.250	33.450	33.200	33.400	25.888	2,094,893
2023-06-20	33.550	33.600	33.150	33.250	25.772	2,752,073
2023-06-19	33.800	33.850	33.200	33.600	26.043	3,585,717
2023-06-16	33.700	33.700	33.050	33.450	25.927	6,962,097
2023-06-15	34.600	34.850	33.550	33.650	26.082	12,557,954
2023-06-14	34.350	35.200	34.300	34.600	26.818	12,845,678
2023-06-13	34.350	34.500	34.050	34.200	26.508	8,963,117
2023-06-12	33.850	34.150	33.500	34.000	26.353	11,208,861
2023-06-09	33.450	33.650	33.100	33.400	25.888	7,764,030
2023-06-08	32.700	33.300	32.500	33.050	25.617	7,723,104
2023-06-07	32.800	32.850	32.550	32.750	25.384	4,209,983
2023-06-06	32.450	32.900	32.450	32.600	25.268	5,796,286
2023-06-05	32.050	32.800	32.050	32.300	25.036	10,806,509
2023-06-02	31.100	31.400	31.000	31.300	24.261	2,772,260
2023-06-01	31.000	31.050	30.900	31.050	24.067	787,194
2023-05-31	31.000	31.000	30.900	31.000	24.028	1,142,888
2023-05-30	30.900	31.050	30.800	30.950	23.989	1,321,971
2023-05-29	30.750	30.950	30.700	30.850	23.912	1,727,513
2023-05-26	30.800	30.800	30.650	30.700	23.795	1,226,989
2023-05-25	30.800	30.800	30.650	30.700	23.795	1,005,602
2023-05-24	30.650	30.800	30.600	30.750	23.834	1,145,610
2023-05-23	30.650	30.650	30.550	30.650	23.757	860,387
2023-05-22	30.450	30.650	30.400	30.600	23.718	1,124,439
2023-05-19	30.550	30.600	30.350	30.450	23.602	892,582
2023-05-18	30.400	30.550	30.350	30.450	23.602	1,476,769
2023-05-17	30.300	30.500	30.250	30.350	23.524	1,133,495
2023-05-16	30.200	30.450	30.200	30.350	23.524	1,184,934
2023-05-15	30.300	30.300	30.050	30.100	23.330	1,458,686
2023-05-12	30.100	30.450	30.050	30.400	23.563	1,350,151
2023-05-11	30.650	30.650	30.000	30.150	23.369	2,752,665

← NewerPage 14 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.