Wei Chih Steel Industrial Co., Ltd. (TPE:2028)
Taiwan · Delayed Price · Currency is TWD 17.10
+0.15 (0.88%)
May 22, 2026, 1:30 PM CST
Wei Chih Steel Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 17.00 | 17.25 | 16.95 | 17.10 | 17.10 | 0.88% | 288,737 |
| May 21, 2026 | 17.05 | 17.20 | 16.85 | 16.95 | 16.95 | - | 122,936 |
| May 20, 2026 | 16.75 | 17.00 | 16.70 | 16.95 | 16.95 | - | 216,777 |
| May 19, 2026 | 16.10 | 17.50 | 16.10 | 16.95 | 16.95 | 4.63% | 461,292 |
| May 18, 2026 | 16.30 | 16.30 | 16.05 | 16.20 | 16.20 | -0.61% | 101,158 |
| May 15, 2026 | 17.00 | 17.00 | 16.30 | 16.30 | 16.30 | -2.10% | 225,229 |
| May 14, 2026 | 16.85 | 17.00 | 16.65 | 16.65 | 16.65 | -1.19% | 156,678 |
| May 13, 2026 | 17.20 | 17.25 | 16.80 | 16.85 | 16.85 | -0.59% | 107,784 |
| May 12, 2026 | 17.10 | 17.25 | 16.85 | 16.95 | 16.95 | -0.59% | 277,504 |
| May 11, 2026 | 17.35 | 17.60 | 16.90 | 17.05 | 17.05 | -0.58% | 285,909 |
| May 8, 2026 | 17.25 | 17.55 | 16.75 | 17.15 | 17.15 | 0.29% | 294,930 |
| May 7, 2026 | 17.35 | 17.35 | 16.85 | 17.10 | 17.10 | -1.44% | 146,473 |
| May 6, 2026 | 17.45 | 17.45 | 16.80 | 17.35 | 17.35 | 2.06% | 219,645 |
| May 5, 2026 | 17.15 | 17.20 | 16.90 | 17.00 | 17.00 | -0.87% | 161,212 |
| May 4, 2026 | 17.55 | 17.55 | 17.10 | 17.15 | 17.15 | -2.00% | 162,532 |
| 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 |