Weikeng Industrial Co., Ltd. (TPE:3033)
Taiwan
· Delayed Price · Currency is TWD 30.10
-0.05 (-0.17%)
At close: Dec 5, 2025
Weikeng Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 10,565,720 |
| 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 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% | 12,336,710 |
| 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% | 16,350,730 |
| 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 |
| Jul 21, 2025 | 34.35 | 34.55 | 34.30 | 34.35 | 32.33 | -0.29% | 809,814 |
| Jul 18, 2025 | 34.70 | 34.70 | 34.30 | 34.45 | 32.42 | -0.29% | 1,036,084 |
| Jul 17, 2025 | 34.30 | 34.60 | 34.20 | 34.55 | 32.52 | 1.17% | 1,736,618 |
| Jul 16, 2025 | 33.70 | 34.30 | 33.70 | 34.15 | 32.14 | 1.49% | 2,019,700 |
| Jul 15, 2025 | 33.75 | 33.90 | 33.55 | 33.65 | 31.67 | -0.15% | 716,310 |