Wei Chih Steel Industrial Co., Ltd. (TPE:2028)
Taiwan · Delayed Price · Currency is TWD 16.60
-0.10 (-0.60%)
At close: Dec 5, 2025
Wei Chih Steel Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.75 | 16.80 | 16.45 | 16.60 | 16.60 | -0.60% | 39,667 |
| Dec 4, 2025 | 16.75 | 16.80 | 16.60 | 16.70 | 16.70 | -0.30% | 31,461 |
| Dec 3, 2025 | 16.55 | 16.80 | 16.40 | 16.75 | 16.75 | 0.90% | 70,880 |
| Dec 2, 2025 | 16.60 | 16.80 | 16.55 | 16.60 | 16.60 | 0.91% | 88,005 |
| Dec 1, 2025 | 16.25 | 16.70 | 16.10 | 16.45 | 16.45 | 1.54% | 94,263 |
| Nov 28, 2025 | 16.40 | 16.40 | 16.10 | 16.20 | 16.20 | -1.22% | 58,011 |
| Nov 27, 2025 | 15.95 | 16.40 | 15.90 | 16.40 | 16.40 | 1.55% | 55,830 |
| Nov 26, 2025 | 15.70 | 16.30 | 15.70 | 16.15 | 16.15 | 4.87% | 198,619 |
| Nov 25, 2025 | 15.55 | 15.55 | 15.40 | 15.40 | 15.40 | -0.65% | 34,404 |
| Nov 24, 2025 | 15.50 | 15.50 | 15.35 | 15.50 | 15.50 | 1.31% | 54,072 |
| Nov 21, 2025 | 15.60 | 15.65 | 15.30 | 15.30 | 15.30 | -1.29% | 73,210 |
| Nov 20, 2025 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | - | 38,948 |
| Nov 19, 2025 | 15.60 | 15.60 | 15.45 | 15.50 | 15.50 | -0.32% | 25,999 |
| Nov 18, 2025 | 15.80 | 15.80 | 15.30 | 15.55 | 15.55 | 0.32% | 71,273 |
| Nov 17, 2025 | 16.15 | 16.15 | 15.50 | 15.50 | 15.50 | -2.52% | 43,582 |
| Nov 14, 2025 | 16.15 | 16.15 | 15.85 | 15.90 | 15.90 | -0.31% | 56,290 |
| Nov 13, 2025 | 16.10 | 16.20 | 15.80 | 15.95 | 15.95 | 1.27% | 79,745 |
| Nov 12, 2025 | 15.70 | 16.10 | 15.65 | 15.75 | 15.75 | 2.61% | 55,199 |
| Nov 11, 2025 | 15.50 | 15.50 | 15.35 | 15.35 | 15.35 | -1.29% | 36,133 |
| Nov 10, 2025 | 15.70 | 15.70 | 15.40 | 15.55 | 15.55 | -1.58% | 39,077 |
| 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 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 |