Wei Chih Steel Industrial Co., Ltd. (TPE:2028)
Taiwan · Delayed Price · Currency is TWD 15.80
+0.10 (0.64%)
Nov 7, 2025, 1:35 PM CST
Wei Chih Steel Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.70 | 15.80 | 15.55 | 15.80 | 15.80 | 0.64% | 40,605 |
| Nov 6, 2025 | 15.30 | 15.80 | 15.20 | 15.70 | 15.70 | 3.97% | 86,017 |
| Nov 5, 2025 | 15.20 | 15.35 | 14.90 | 15.10 | 15.10 | -1.63% | 160,998 |
| Nov 4, 2025 | 15.55 | 15.60 | 15.30 | 15.35 | 15.35 | -0.97% | 39,801 |
| Nov 3, 2025 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -3.13% | 129,795 |
| Oct 31, 2025 | 15.70 | 16.00 | 15.60 | 16.00 | 16.00 | 1.59% | 95,507 |
| Oct 30, 2025 | 15.80 | 15.80 | 15.70 | 15.75 | 15.75 | -0.32% | 68,450 |
| Oct 29, 2025 | 16.05 | 16.20 | 15.80 | 15.80 | 15.80 | -1.86% | 89,309 |
| Oct 28, 2025 | 16.25 | 16.25 | 16.00 | 16.10 | 16.10 | -0.92% | 92,197 |
| Oct 27, 2025 | 16.60 | 16.60 | 16.25 | 16.25 | 16.25 | -1.22% | 73,261 |
| Oct 23, 2025 | 16.50 | 16.50 | 16.35 | 16.45 | 16.45 | -0.30% | 22,654 |
| Oct 22, 2025 | 16.60 | 16.60 | 16.40 | 16.50 | 16.50 | 0.61% | 25,001 |
| Oct 21, 2025 | 16.50 | 16.50 | 16.35 | 16.40 | 16.40 | 0.31% | 27,117 |
| Oct 20, 2025 | 16.55 | 16.55 | 16.35 | 16.35 | 16.35 | -0.30% | 53,889 |
| Oct 17, 2025 | 16.35 | 16.55 | 16.35 | 16.40 | 16.40 | - | 67,947 |
| Oct 16, 2025 | 16.40 | 16.50 | 16.35 | 16.40 | 16.40 | 0.61% | 23,052 |
| Oct 15, 2025 | 16.65 | 16.75 | 16.30 | 16.30 | 16.30 | -2.40% | 85,627 |
| Oct 14, 2025 | 16.45 | 17.10 | 16.45 | 16.70 | 16.70 | 0.91% | 125,713 |
| Oct 13, 2025 | 16.60 | 16.60 | 16.30 | 16.55 | 16.55 | -0.60% | 37,097 |
| Oct 9, 2025 | 16.60 | 16.75 | 16.50 | 16.65 | 16.65 | 0.30% | 69,216 |
| Oct 8, 2025 | 16.50 | 16.60 | 16.20 | 16.60 | 16.60 | 0.91% | 152,023 |
| Oct 7, 2025 | 16.65 | 16.65 | 16.35 | 16.45 | 16.45 | -0.30% | 92,139 |
| Oct 3, 2025 | 16.65 | 16.75 | 16.45 | 16.50 | 16.50 | - | 59,381 |
| Oct 2, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -2.37% | 112,356 |
| Oct 1, 2025 | 17.05 | 17.05 | 16.85 | 16.90 | 16.90 | -0.29% | 23,711 |
| Sep 30, 2025 | 17.20 | 17.20 | 16.90 | 16.95 | 16.95 | -0.29% | 24,200 |
| Sep 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 26, 2025 | 17.20 | 17.55 | 16.90 | 17.00 | 17.00 | -0.87% | 73,231 |
| Sep 25, 2025 | 16.90 | 17.80 | 16.90 | 17.15 | 17.15 | 1.78% | 146,040 |
| Sep 24, 2025 | 17.40 | 17.40 | 16.85 | 16.85 | 16.85 | -1.46% | 126,350 |
| Sep 23, 2025 | 16.90 | 17.50 | 16.75 | 17.10 | 17.10 | 1.79% | 178,359 |
| Sep 22, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -0.88% | 71,455 |
| Sep 19, 2025 | 17.00 | 17.00 | 16.85 | 16.95 | 16.95 | - | 68,363 |
| Sep 18, 2025 | 16.95 | 17.10 | 16.95 | 16.95 | 16.95 | - | 77,049 |
| Sep 17, 2025 | 17.25 | 17.25 | 16.95 | 16.95 | 16.95 | -0.88% | 71,416 |
| Sep 16, 2025 | 17.30 | 17.30 | 17.00 | 17.10 | 17.10 | -0.58% | 56,676 |
| Sep 15, 2025 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | -1.43% | 59,511 |
| Sep 12, 2025 | 17.55 | 17.55 | 17.30 | 17.45 | 17.45 | -0.57% | 54,812 |
| Sep 11, 2025 | 17.95 | 17.95 | 17.30 | 17.55 | 17.55 | -1.13% | 57,447 |
| Sep 10, 2025 | 17.80 | 17.80 | 17.50 | 17.75 | 17.75 | - | 58,101 |
| Sep 9, 2025 | 17.80 | 17.80 | 17.60 | 17.75 | 17.75 | 0.28% | 41,133 |
| Sep 8, 2025 | 17.65 | 17.80 | 17.65 | 17.70 | 17.70 | -0.56% | 39,222 |
| Sep 5, 2025 | 17.75 | 17.80 | 17.60 | 17.80 | 17.80 | 0.28% | 16,075 |
| Sep 4, 2025 | 17.75 | 17.95 | 17.70 | 17.75 | 17.75 | 0.28% | 38,026 |
| Sep 3, 2025 | 17.80 | 17.80 | 17.65 | 17.70 | 17.70 | -0.56% | 23,262 |
| Sep 2, 2025 | 18.00 | 18.00 | 17.60 | 17.80 | 17.80 | -1.66% | 87,302 |
| Sep 1, 2025 | 18.20 | 18.20 | 17.60 | 18.10 | 18.10 | 0.28% | 76,314 |
| Aug 29, 2025 | 17.95 | 18.35 | 17.85 | 18.05 | 18.05 | 0.84% | 83,082 |
| Aug 28, 2025 | 18.00 | 18.05 | 17.90 | 17.90 | 17.90 | -1.10% | 113,111 |
| Aug 27, 2025 | 18.30 | 18.30 | 18.05 | 18.10 | 18.10 | -1.09% | 108,099 |