Wei Chih Steel Industrial Co., Ltd. (TPE:2028)
Taiwan · Delayed Price · Currency is TWD 17.50
-0.55 (-3.05%)
Apr 30, 2026, 1:30 PM CST
Wei Chih Steel Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 19.55 | 19.55 | 17.50 | 17.50 | 17.50 | -3.05% | 309,827 |
| Apr 29, 2026 | 18.10 | 18.15 | 17.50 | 18.05 | 18.05 | 1.69% | 435,015 |
| Apr 28, 2026 | 17.80 | 18.15 | 17.55 | 17.75 | 17.75 | -0.56% | 139,709 |
| Apr 27, 2026 | 18.15 | 18.15 | 17.75 | 17.85 | 17.85 | -1.11% | 124,469 |
| Apr 24, 2026 | 18.05 | 18.05 | 17.85 | 18.05 | 18.05 | 0.28% | 128,836 |
| Apr 23, 2026 | 18.75 | 18.95 | 18.00 | 18.00 | 18.00 | -4.26% | 203,206 |
| Apr 22, 2026 | 19.15 | 19.15 | 18.55 | 18.80 | 18.80 | -1.05% | 104,859 |
| Apr 21, 2026 | 19.20 | 19.20 | 18.80 | 19.00 | 19.00 | -0.26% | 90,527 |
| Apr 20, 2026 | 19.35 | 19.55 | 18.80 | 19.05 | 19.05 | -0.52% | 134,361 |
| Apr 17, 2026 | 19.35 | 19.50 | 18.95 | 19.15 | 19.15 | -1.79% | 157,197 |
| Apr 16, 2026 | 19.20 | 19.55 | 19.20 | 19.50 | 19.50 | 1.30% | 186,920 |
| Apr 15, 2026 | 19.00 | 19.25 | 18.95 | 19.25 | 19.25 | 2.67% | 247,181 |
| Apr 14, 2026 | 18.50 | 18.75 | 18.10 | 18.75 | 18.75 | 2.18% | 257,483 |
| Apr 13, 2026 | 18.30 | 18.45 | 18.10 | 18.35 | 18.35 | 0.55% | 73,192 |
| Apr 10, 2026 | 18.50 | 18.50 | 18.25 | 18.25 | 18.25 | 0.27% | 156,918 |
| Apr 9, 2026 | 18.30 | 18.30 | 18.00 | 18.20 | 18.20 | -0.55% | 202,904 |
| Apr 8, 2026 | 18.30 | 18.40 | 18.15 | 18.30 | 18.30 | 0.83% | 107,857 |
| Apr 7, 2026 | 18.30 | 18.30 | 18.05 | 18.15 | 18.15 | - | 122,624 |
| Apr 2, 2026 | 18.45 | 18.45 | 18.10 | 18.15 | 18.15 | -0.82% | 64,484 |
| Apr 1, 2026 | 18.25 | 18.60 | 18.00 | 18.30 | 18.30 | 1.67% | 174,145 |
| Mar 31, 2026 | 18.25 | 18.65 | 17.90 | 18.00 | 18.00 | -1.10% | 336,735 |
| Mar 30, 2026 | 19.00 | 20.20 | 18.20 | 18.20 | 18.20 | -1.09% | 776,249 |
| Mar 27, 2026 | 18.55 | 18.60 | 18.30 | 18.40 | 18.40 | -0.81% | 112,602 |
| Mar 26, 2026 | 18.65 | 18.85 | 18.50 | 18.55 | 18.55 | -0.27% | 89,215 |
| Mar 25, 2026 | 19.20 | 19.25 | 18.55 | 18.60 | 18.60 | -1.59% | 103,404 |
| Mar 24, 2026 | 19.40 | 19.40 | 18.60 | 18.90 | 18.90 | -0.79% | 216,839 |
| Mar 23, 2026 | 19.35 | 20.40 | 19.05 | 19.05 | 19.05 | -1.04% | 1,080,183 |
| Mar 20, 2026 | 18.05 | 19.50 | 18.05 | 19.25 | 19.25 | 8.45% | 1,712,825 |
| Mar 19, 2026 | 18.00 | 18.10 | 17.75 | 17.75 | 17.75 | -1.66% | 80,974 |
| Mar 18, 2026 | 18.30 | 18.35 | 17.70 | 18.05 | 18.05 | 3.74% | 146,186 |
| Mar 17, 2026 | 17.50 | 17.50 | 17.20 | 17.40 | 17.40 | 0.58% | 101,676 |
| Mar 16, 2026 | 17.40 | 17.65 | 17.25 | 17.30 | 17.30 | - | 89,508 |
| Mar 13, 2026 | 17.45 | 17.60 | 17.30 | 17.30 | 17.30 | -1.98% | 227,164 |
| Mar 12, 2026 | 17.60 | 17.95 | 17.60 | 17.65 | 17.65 | -0.84% | 108,049 |
| Mar 11, 2026 | 17.60 | 17.95 | 17.60 | 17.80 | 17.80 | 0.28% | 35,431 |
| Mar 10, 2026 | 17.80 | 17.95 | 17.65 | 17.75 | 17.75 | 2.01% | 51,848 |
| Mar 9, 2026 | 17.10 | 17.70 | 17.10 | 17.40 | 17.40 | -5.18% | 170,418 |
| Mar 6, 2026 | 17.95 | 18.40 | 17.95 | 18.35 | 18.35 | 0.55% | 92,731 |
| Mar 5, 2026 | 18.15 | 18.40 | 18.00 | 18.25 | 18.25 | 1.39% | 105,892 |
| Mar 4, 2026 | 18.45 | 18.50 | 17.80 | 18.00 | 18.00 | -4.26% | 159,285 |
| Mar 3, 2026 | 18.85 | 18.90 | 18.75 | 18.80 | 18.80 | -1.31% | 102,391 |
| Mar 2, 2026 | 19.45 | 19.50 | 18.90 | 19.05 | 19.05 | -1.30% | 85,441 |
| Feb 26, 2026 | 19.30 | 19.30 | 18.95 | 19.30 | 19.30 | - | 93,760 |
| Feb 25, 2026 | 19.20 | 19.40 | 19.05 | 19.30 | 19.30 | 0.26% | 104,437 |
| Feb 24, 2026 | 19.00 | 19.25 | 18.95 | 19.25 | 19.25 | 1.32% | 124,293 |
| Feb 23, 2026 | 19.20 | 19.30 | 18.65 | 19.00 | 19.00 | 1.06% | 185,769 |
| Feb 11, 2026 | 18.45 | 18.95 | 18.45 | 18.80 | 18.80 | 2.45% | 142,846 |
| Feb 10, 2026 | 18.45 | 18.70 | 18.35 | 18.35 | 18.35 | 0.55% | 132,690 |
| Feb 9, 2026 | 18.55 | 18.55 | 18.15 | 18.25 | 18.25 | -1.08% | 139,425 |
| Feb 6, 2026 | 18.60 | 18.60 | 18.25 | 18.45 | 18.45 | -2.64% | 203,640 |