Weikeng Industrial Co., Ltd. (TPE:3033)
Taiwan · Delayed Price · Currency is TWD 28.10
+0.30 (1.08%)
Sep 30, 2025, 2:38 PM CST
Weikeng Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 27.85 | 28.05 | 27.85 | 27.95 | 27.95 | 0.54% | 475,709 |
| 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 |
| Aug 12, 2025 | 31.95 | 32.40 | 31.75 | 32.20 | 32.20 | - | 3,990,854 |
| Aug 11, 2025 | 32.15 | 32.45 | 31.70 | 32.20 | 32.20 | -9.04% | 12,336,711 |
| Aug 8, 2025 | 35.50 | 35.70 | 35.30 | 35.40 | 33.32 | -0.14% | 6,785,057 |
| Aug 7, 2025 | 36.05 | 36.10 | 35.40 | 35.45 | 33.36 | -1.25% | 4,795,436 |
| Aug 6, 2025 | 36.10 | 36.10 | 35.55 | 35.90 | 33.79 | -1.24% | 5,849,581 |
| Aug 5, 2025 | 35.30 | 36.85 | 35.05 | 36.35 | 34.21 | 3.27% | 16,350,739 |
| Aug 4, 2025 | 34.60 | 35.45 | 34.55 | 35.20 | 33.13 | 1.73% | 7,131,607 |
| Aug 1, 2025 | 33.80 | 34.70 | 33.80 | 34.60 | 32.56 | 1.76% | 3,031,478 |
| Jul 31, 2025 | 34.15 | 34.30 | 33.80 | 34.00 | 32.00 | -1.02% | 2,410,413 |
| Jul 30, 2025 | 34.40 | 34.50 | 34.10 | 34.35 | 32.33 | 0.15% | 1,810,916 |
| Jul 29, 2025 | 34.80 | 34.80 | 34.20 | 34.30 | 32.28 | -0.29% | 1,949,841 |
| Jul 28, 2025 | 34.30 | 34.65 | 34.25 | 34.40 | 32.37 | 0.29% | 1,519,864 |
| Jul 25, 2025 | 34.10 | 34.50 | 34.10 | 34.30 | 32.28 | 0.29% | 1,309,428 |
| Jul 24, 2025 | 34.30 | 34.40 | 34.10 | 34.20 | 32.19 | - | 603,041 |
| Jul 23, 2025 | 34.00 | 34.25 | 33.95 | 34.20 | 32.19 | 1.18% | 822,246 |
| Jul 22, 2025 | 34.35 | 34.45 | 33.70 | 33.80 | 31.81 | -1.60% | 1,209,412 |