Wei Chih Steel Industrial Co., Ltd. - 2028.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.2	17	17	17.55	16.9	73,231
September 25, 2025	16.9	17.15	17.15	17.8	16.9	146,040
September 24, 2025	17.4	16.85	16.85	17.4	16.85	126,350
September 23, 2025	16.9	17.1	17.1	17.5	16.75	178,359
September 22, 2025	17	16.8	16.8	17	16.8	71,455
September 19, 2025	17	16.95	16.95	17	16.85	68,363
September 18, 2025	16.95	16.95	16.95	17.1	16.95	77,049
September 17, 2025	17.25	16.95	16.95	17.25	16.95	71,416
September 16, 2025	17.3	17.1	17.1	17.3	17	56,676
September 15, 2025	17.6	17.2	17.2	17.6	17.2	59,511
September 12, 2025	17.55	17.45	17.45	17.55	17.3	54,812
September 11, 2025	17.95	17.55	17.55	17.95	17.3	57,447
September 10, 2025	17.8	17.75	17.75	17.8	17.5	58,101
September 09, 2025	17.8	17.75	17.75	17.8	17.6	41,133
September 08, 2025	17.65	17.7	17.7	17.8	17.65	39,222
September 05, 2025	17.75	17.8	17.8	17.8	17.6	16,075
September 04, 2025	17.75	17.7	17.7	17.95	17.7	32,026
September 03, 2025	17.8	17.7	17.7	17.8	17.65	23,262
September 02, 2025	18	17.8	17.8	18	17.6	87,302
September 01, 2025	18.2	18.1	18.1	18.2	17.6	76,314
August 29, 2025	17.95	18.05	18.05	18.35	17.85	83,027
August 28, 2025	18	17.9	17.9	18.05	17.9	113,111
August 27, 2025	18.3	18.1	18.1	18.3	18.05	108,099
August 26, 2025	18.55	18.3	18.3	18.55	18.25	74,253
August 25, 2025	18.95	18.65	18.65	18.95	18.5	55,203
August 22, 2025	18.7	18.7	18.7	18.8	18.4	71,015
August 21, 2025	18.7	18.8	18.8	19	18.6	52,230
August 20, 2025	18.7	18.7	18.7	19	18.4	93,539
August 19, 2025	18.9	19.05	19.05	19.2	18.6	207,167
August 18, 2025	18.6	18.95	18.95	19	18.5	132,932
August 15, 2025	18.45	18.6	18.6	18.6	18.3	117,627
August 14, 2025	18.35	18.3	18.3	18.5	18.2	55,746
August 13, 2025	18.4	18.3	18.3	18.4	18.05	85,006
August 12, 2025	18.4	18.3	18.3	18.55	18.3	48,190
August 11, 2025	18.2	18.4	18.4	18.4	18	28,639
August 08, 2025	18.05	18.2	18.2	18.35	18.05	47,141
August 07, 2025	18.25	18.25	18.25	18.3	18.15	21,779
August 06, 2025	18.4	18.25	18.25	18.4	18.2	18,141
August 05, 2025	18.25	18.25	18.25	18.45	18.15	34,487
August 04, 2025	18.65	18.3	18.3	18.65	18.25	45,308
August 01, 2025	18.15	18.65	18.65	18.65	18	56,469
July 31, 2025	18.55	18.45	18.45	18.85	18.4	47,801
July 30, 2025	18.7	18.9	18.9	18.9	18.45	61,424
July 29, 2025	19.25	18.7	18.7	19.25	18.7	30,223
July 28, 2025	19.05	18.75	18.75	19.05	18.6	40,199
July 25, 2025	19.35	19.05	19.05	19.5	19.05	68,850
July 24, 2025	19.8	19	19	19.8	19	99,461
July 23, 2025	18.85	19.25	19.25	19.6	18.8	238,154
July 22, 2025	18.75	18.7	18.7	19	18.55	122,982
July 21, 2025	18.65	18.6	18.6	18.75	18.45	46,506
July 18, 2025	18.7	18.7	18.7	18.7	18.45	32,191
July 17, 2025	18.25	18.65	18.65	18.95	18.25	56,182
July 16, 2025	18.1	18.25	18.25	18.65	18.1	36,832
July 15, 2025	18.2	18.25	18.25	18.35	18.2	21,043
July 14, 2025	18.5	18.2	18.2	18.5	18.2	23,437
July 11, 2025	18.55	18.55	18.55	18.95	18.3	87,652
July 10, 2025	17.95	18.5	18.5	18.5	17.95	67,578
July 09, 2025	17.75	18.2	18.2	18.25	17.75	13,665
July 08, 2025	17.9	18	18	18.35	17.85	29,765
July 07, 2025	18.35	18.35	18.35	18.7	17.6	40,743

Wei Chih Steel Industrial Co., Ltd. (2028.TW) TAI