Weikeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	26.200	26.450	26.200	26.400	20.463	918,608
2022-08-08	26.250	26.300	26.000	26.150	20.269	1,516,918
2022-08-05	26.100	26.500	26.100	26.400	20.463	1,315,150
2022-08-04	25.950	26.150	25.550	25.900	20.075	1,558,399
2022-08-03	26.350	26.450	25.850	25.950	20.114	1,581,316
2022-08-02	26.450	26.600	26.350	26.450	20.501	1,933,625
2022-08-01	26.450	26.800	26.250	26.700	20.695	1,550,698
2022-07-29	26.300	26.550	26.150	26.350	20.424	2,976,705
2022-07-28	25.950	25.950	25.650	25.700	19.920	1,651,201
2022-07-27	25.850	25.950	25.500	25.750	19.959	1,657,608
2022-07-26	26.100	26.150	25.850	25.850	20.036	2,897,389
2022-07-25	25.850	26.300	25.800	26.200	20.308	6,150,801
2022-07-22	29.050	29.150	28.700	28.850	20.031	6,681,438
2022-07-21	28.600	29.000	28.550	28.900	20.065	4,190,592
2022-07-20	28.450	28.700	28.400	28.450	19.753	3,282,306
2022-07-19	27.850	28.150	27.650	28.050	19.475	1,694,235
2022-07-18	27.500	28.000	27.400	27.900	19.371	2,349,714
2022-07-15	27.100	27.350	26.900	27.250	18.920	1,425,630
2022-07-14	26.500	27.150	26.400	27.100	18.816	1,757,251
2022-07-13	26.500	26.750	26.350	26.700	18.538	1,896,111
2022-07-12	26.500	26.550	25.900	26.100	18.121	2,070,399
2022-07-11	27.300	27.550	26.650	26.850	18.642	4,401,243
2022-07-08	26.350	26.800	26.100	26.650	18.503	2,255,386
2022-07-07	25.700	26.200	25.500	26.100	18.121	2,731,201
2022-07-06	26.000	26.200	25.550	25.700	17.844	2,223,592
2022-07-05	26.100	26.300	25.700	26.150	18.156	3,021,573
2022-07-04	26.200	26.300	25.600	25.850	17.948	3,471,063
2022-07-01	27.400	27.450	26.150	26.200	18.191	6,123,061
2022-06-30	28.850	28.850	27.600	27.700	19.232	3,918,049
2022-06-29	29.050	29.050	28.650	28.850	20.031	1,675,084
2022-06-28	29.250	29.250	28.950	29.100	20.204	795,392
2022-06-27	29.250	29.400	29.150	29.250	20.308	1,194,404
2022-06-24	28.900	29.200	28.750	28.950	20.100	1,453,677
2022-06-23	29.300	29.400	28.550	28.750	19.961	2,873,972
2022-06-22	30.000	30.000	29.150	29.200	20.274	2,646,355
2022-06-21	29.550	30.000	29.450	30.000	20.829	1,269,527
2022-06-20	30.150	30.150	29.400	29.400	20.413	3,432,220
2022-06-17	29.700	30.250	29.600	30.200	20.968	1,959,117
2022-06-16	30.550	30.650	30.050	30.100	20.899	1,416,283
2022-06-15	30.350	30.600	30.300	30.400	21.107	847,690
2022-06-14	30.350	30.400	30.050	30.350	21.072	1,511,035
2022-06-13	30.600	30.700	30.450	30.500	21.176	2,076,298
2022-06-10	31.150	31.200	31.050	31.150	21.628	641,312
2022-06-09	31.200	31.300	31.100	31.300	21.732	884,550
2022-06-08	31.200	31.400	31.150	31.200	21.662	1,366,871
2022-06-07	31.250	31.250	31.000	31.100	21.593	1,237,498
2022-06-06	31.400	31.400	31.050	31.250	21.697	1,407,750
2022-06-02	31.250	31.750	31.100	31.450	21.836	4,488,848
2022-06-01	31.050	31.300	31.050	31.150	21.628	1,333,965
2022-05-31	31.150	31.250	31.050	31.050	21.558	1,377,923
2022-05-30	31.100	31.200	31.000	31.150	21.628	1,357,898
2022-05-27	31.100	31.100	30.850	30.900	21.454	1,105,344
2022-05-26	31.100	31.100	30.750	30.850	21.419	1,030,264
2022-05-25	30.650	30.950	30.650	30.850	21.419	853,435
2022-05-24	31.200	31.200	30.600	30.600	21.246	1,480,270
2022-05-23	31.250	31.300	30.950	31.100	21.593	977,561
2022-05-20	31.350	31.350	31.050	31.250	21.697	1,456,288
2022-05-19	30.500	31.100	30.500	31.100	21.593	1,922,000
2022-05-18	31.000	31.450	30.950	31.250	21.697	6,396,515
2022-05-17	30.100	30.600	30.050	30.600	21.246	1,746,294

← NewerPage 18 of 21 · 1,221 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.