Weikeng Industrial Co., Ltd. (TPE:3033)
Taiwan · Delayed Price · Currency is TWD 30.10
-0.05 (-0.17%)
Oct 23, 2025, 2:38 PM CST
Weikeng Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 30.00 | 30.15 | 29.90 | 30.10 | 30.10 | -0.17% | 1,298,316 |
| Oct 22, 2025 | 29.85 | 30.25 | 29.75 | 30.15 | 30.15 | 0.84% | 1,974,530 |
| Oct 21, 2025 | 29.60 | 29.90 | 29.60 | 29.90 | 29.90 | 1.01% | 1,953,425 |
| Oct 20, 2025 | 29.40 | 29.60 | 29.15 | 29.60 | 29.60 | 1.20% | 1,511,495 |
| Oct 17, 2025 | 29.00 | 29.60 | 28.90 | 29.25 | 29.25 | 0.52% | 1,172,416 |
| Oct 16, 2025 | 29.10 | 29.15 | 28.80 | 29.10 | 29.10 | - | 2,462,169 |
| Oct 15, 2025 | 29.20 | 29.20 | 28.85 | 29.10 | 29.10 | -0.34% | 2,112,947 |
| Oct 14, 2025 | 29.20 | 29.45 | 28.70 | 29.20 | 29.20 | 0.69% | 3,510,510 |
| Oct 13, 2025 | 28.80 | 29.05 | 28.50 | 29.00 | 29.00 | -3.01% | 3,075,787 |
| Oct 9, 2025 | 30.70 | 30.85 | 29.80 | 29.90 | 29.90 | -1.81% | 5,940,347 |
| Oct 8, 2025 | 30.10 | 30.45 | 29.75 | 30.45 | 30.45 | 1.84% | 10,565,723 |
| Oct 7, 2025 | 28.00 | 30.20 | 28.00 | 29.90 | 29.90 | 7.17% | 9,444,747 |
| Oct 3, 2025 | 28.00 | 28.05 | 27.80 | 27.90 | 27.90 | -0.36% | 942,739 |
| Oct 2, 2025 | 27.85 | 28.00 | 27.60 | 28.00 | 28.00 | 0.54% | 1,626,868 |
| Oct 1, 2025 | 28.10 | 28.20 | 27.80 | 27.85 | 27.85 | -0.89% | 1,255,847 |
| Sep 30, 2025 | 27.85 | 28.10 | 27.85 | 28.10 | 28.10 | 1.08% | 686,480 |
| Sep 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 26, 2025 | 28.30 | 28.30 | 27.70 | 27.80 | 27.80 | -1.94% | 1,920,572 |
| Sep 25, 2025 | 28.50 | 28.70 | 28.30 | 28.35 | 28.35 | -0.18% | 1,119,680 |
| Sep 24, 2025 | 28.30 | 28.45 | 28.20 | 28.40 | 28.40 | 0.53% | 798,576 |
| Sep 23, 2025 | 28.50 | 28.70 | 28.20 | 28.25 | 28.25 | -1.57% | 1,757,641 |
| Sep 22, 2025 | 28.85 | 28.95 | 28.55 | 28.70 | 28.70 | -0.17% | 1,210,025 |
| Sep 19, 2025 | 28.70 | 28.95 | 28.55 | 28.75 | 28.75 | 0.17% | 2,024,334 |
| Sep 18, 2025 | 28.40 | 28.80 | 28.40 | 28.70 | 28.70 | 1.23% | 1,435,459 |
| Sep 17, 2025 | 28.45 | 28.75 | 28.30 | 28.35 | 28.35 | -0.35% | 1,521,654 |
| Sep 16, 2025 | 28.35 | 28.80 | 28.20 | 28.45 | 28.45 | 0.53% | 2,533,344 |
| Sep 15, 2025 | 28.30 | 28.45 | 28.15 | 28.30 | 28.30 | 0.18% | 1,473,179 |
| Sep 12, 2025 | 28.15 | 28.30 | 28.05 | 28.25 | 28.25 | 1.07% | 956,080 |
| Sep 11, 2025 | 28.35 | 28.45 | 27.90 | 27.95 | 27.95 | -1.41% | 2,191,468 |
| Sep 10, 2025 | 28.30 | 28.45 | 28.20 | 28.35 | 28.35 | 0.18% | 1,529,263 |
| Sep 9, 2025 | 28.30 | 28.45 | 28.20 | 28.30 | 28.30 | 0.18% | 1,260,232 |
| Sep 8, 2025 | 28.25 | 28.40 | 28.15 | 28.25 | 28.25 | - | 1,088,978 |
| Sep 5, 2025 | 28.25 | 28.35 | 28.15 | 28.25 | 28.25 | 0.18% | 1,084,523 |
| Sep 4, 2025 | 27.90 | 28.30 | 27.90 | 28.20 | 28.20 | 1.44% | 1,355,539 |
| Sep 3, 2025 | 27.75 | 28.00 | 27.75 | 27.80 | 27.80 | 0.18% | 803,717 |
| Sep 2, 2025 | 27.85 | 28.05 | 27.70 | 27.75 | 27.75 | -0.18% | 1,107,917 |
| Sep 1, 2025 | 27.80 | 28.45 | 27.80 | 27.80 | 27.80 | -1.24% | 2,858,258 |
| Aug 29, 2025 | 28.60 | 28.60 | 28.10 | 28.15 | 28.15 | -0.88% | 1,962,547 |
| Aug 28, 2025 | 28.30 | 28.65 | 28.20 | 28.40 | 28.40 | 0.53% | 1,924,125 |
| Aug 27, 2025 | 28.10 | 28.45 | 28.10 | 28.25 | 28.25 | 0.71% | 1,473,868 |
| Aug 26, 2025 | 28.30 | 28.30 | 28.00 | 28.05 | 28.05 | -0.88% | 1,808,868 |
| Aug 25, 2025 | 28.40 | 28.40 | 28.05 | 28.30 | 28.30 | 0.89% | 1,370,063 |
| Aug 22, 2025 | 28.25 | 28.35 | 27.95 | 28.05 | 28.05 | -0.71% | 2,512,166 |
| Aug 21, 2025 | 28.05 | 28.45 | 28.05 | 28.25 | 28.25 | 0.89% | 2,646,505 |
| Aug 20, 2025 | 28.55 | 28.55 | 27.80 | 28.00 | 28.00 | -2.10% | 5,425,617 |
| Aug 19, 2025 | 29.00 | 29.30 | 28.35 | 28.60 | 28.60 | -1.38% | 4,988,711 |
| Aug 18, 2025 | 29.50 | 29.50 | 28.75 | 29.00 | 29.00 | -2.19% | 7,851,645 |
| Aug 15, 2025 | 30.30 | 30.30 | 29.60 | 29.65 | 29.65 | -3.42% | 5,559,585 |
| Aug 14, 2025 | 31.20 | 31.20 | 30.50 | 30.70 | 30.70 | -2.85% | 5,008,926 |
| Aug 13, 2025 | 32.20 | 32.20 | 31.60 | 31.60 | 31.60 | -1.86% | 3,882,248 |