Weikeng Industrial Co., Ltd. (TPE:3033)
Taiwan · Delayed Price · Currency is TWD 30.80
-0.15 (-0.48%)
At close: Dec 23, 2025
Weikeng Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 31.00 | 31.10 | 30.70 | 30.80 | 30.80 | -0.48% | 653,167 |
| Dec 22, 2025 | 30.80 | 31.00 | 30.75 | 30.95 | 30.95 | 1.14% | 1,622,010 |
| Dec 19, 2025 | 30.70 | 30.85 | 30.50 | 30.60 | 30.60 | 0.16% | 977,201 |
| Dec 18, 2025 | 30.65 | 30.80 | 30.45 | 30.55 | 30.55 | -0.33% | 580,850 |
| Dec 17, 2025 | 30.85 | 31.30 | 30.65 | 30.65 | 30.65 | - | 1,725,195 |
| Dec 16, 2025 | 30.25 | 30.80 | 30.25 | 30.65 | 30.65 | 0.82% | 1,089,146 |
| Dec 15, 2025 | 30.20 | 30.60 | 30.15 | 30.40 | 30.40 | -0.65% | 588,648 |
| Dec 12, 2025 | 30.70 | 30.75 | 30.40 | 30.60 | 30.60 | -0.49% | 820,233 |
| Dec 11, 2025 | 30.90 | 30.90 | 30.10 | 30.75 | 30.75 | 0.16% | 1,315,586 |
| Dec 10, 2025 | 31.10 | 31.30 | 30.45 | 30.70 | 30.70 | -0.49% | 2,452,691 |
| Dec 9, 2025 | 30.65 | 31.15 | 30.65 | 30.85 | 30.85 | 1.31% | 2,247,965 |
| Dec 8, 2025 | 29.90 | 30.45 | 29.90 | 30.45 | 30.45 | 1.16% | 906,873 |
| Dec 5, 2025 | 30.00 | 30.25 | 29.80 | 30.10 | 30.10 | -0.17% | 753,700 |
| Dec 4, 2025 | 30.15 | 30.30 | 30.10 | 30.15 | 30.15 | 0.17% | 599,831 |
| Dec 3, 2025 | 30.25 | 30.40 | 30.05 | 30.10 | 30.10 | -0.17% | 714,742 |
| Dec 2, 2025 | 30.10 | 30.30 | 30.10 | 30.15 | 30.15 | 0.17% | 971,005 |
| Dec 1, 2025 | 30.55 | 30.60 | 29.90 | 30.10 | 30.10 | -1.47% | 1,280,452 |
| Nov 28, 2025 | 30.30 | 30.60 | 30.15 | 30.55 | 30.55 | 0.83% | 1,223,884 |
| Nov 27, 2025 | 30.20 | 30.30 | 30.05 | 30.30 | 30.30 | 0.33% | 806,863 |
| Nov 26, 2025 | 30.20 | 30.40 | 30.05 | 30.20 | 30.20 | 0.67% | 963,994 |
| Nov 25, 2025 | 29.80 | 30.25 | 29.75 | 30.00 | 30.00 | 1.87% | 1,522,091 |
| Nov 24, 2025 | 29.50 | 29.50 | 29.15 | 29.45 | 29.45 | 1.38% | 590,851 |
| Nov 21, 2025 | 29.15 | 29.70 | 28.95 | 29.05 | 29.05 | -1.86% | 1,323,318 |
| Nov 20, 2025 | 29.45 | 30.10 | 29.25 | 29.60 | 29.60 | 0.85% | 1,640,115 |
| Nov 19, 2025 | 29.50 | 29.50 | 28.85 | 29.35 | 29.35 | -0.84% | 2,481,918 |
| Nov 18, 2025 | 30.00 | 30.10 | 29.30 | 29.60 | 29.60 | -1.82% | 2,136,485 |
| Nov 17, 2025 | 30.70 | 30.85 | 30.05 | 30.15 | 30.15 | -0.99% | 3,337,968 |
| Nov 14, 2025 | 30.45 | 30.95 | 30.30 | 30.45 | 30.45 | -1.14% | 2,327,333 |
| Nov 13, 2025 | 31.35 | 31.35 | 30.65 | 30.80 | 30.80 | -0.81% | 3,674,799 |
| Nov 12, 2025 | 31.00 | 31.20 | 30.40 | 31.05 | 31.05 | 0.16% | 6,526,300 |
| Nov 11, 2025 | 29.80 | 31.35 | 29.75 | 31.00 | 31.00 | 5.08% | 12,739,430 |
| Nov 10, 2025 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 1.03% | 1,007,502 |
| Nov 7, 2025 | 29.30 | 29.30 | 28.90 | 29.20 | 29.20 | -0.85% | 1,604,184 |
| Nov 6, 2025 | 29.20 | 29.45 | 29.05 | 29.45 | 29.45 | 1.38% | 1,805,450 |
| Nov 5, 2025 | 28.65 | 29.05 | 28.40 | 29.05 | 29.05 | 0.17% | 1,803,233 |
| Nov 4, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -1.36% | 1,059,363 |
| Nov 3, 2025 | 29.60 | 29.65 | 29.25 | 29.40 | 29.40 | - | 775,073 |
| Oct 31, 2025 | 29.45 | 29.50 | 29.15 | 29.40 | 29.40 | - | 1,322,942 |
| Oct 30, 2025 | 29.95 | 30.00 | 29.40 | 29.40 | 29.40 | -1.84% | 1,332,001 |
| Oct 29, 2025 | 30.30 | 30.30 | 29.80 | 29.95 | 29.95 | -0.66% | 2,091,136 |
| Oct 28, 2025 | 30.35 | 30.35 | 30.00 | 30.15 | 30.15 | - | 1,321,040 |
| Oct 27, 2025 | 30.35 | 30.55 | 30.00 | 30.15 | 30.15 | 0.17% | 2,058,254 |
| Oct 23, 2025 | 30.00 | 30.15 | 29.90 | 30.10 | 30.10 | -0.17% | 1,807,333 |
| Oct 22, 2025 | 29.85 | 30.25 | 29.75 | 30.15 | 30.15 | 0.84% | 1,980,725 |
| 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 |