Weikeng Industrial Co., Ltd. (TPE:3033)
Taiwan
· Delayed Price · Currency is TWD 29.20
-1.00 (-3.31%)
Mar 9, 2026, 1:35 PM CST
Weikeng Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.20 | 29.55 | 28.45 | 29.20 | 29.20 | -3.31% | 2,247,972 |
| Mar 6, 2026 | 30.10 | 30.25 | 29.85 | 30.20 | 30.20 | -0.17% | 952,263 |
| Mar 5, 2026 | 29.70 | 30.45 | 29.70 | 30.25 | 30.25 | 3.60% | 2,367,275 |
| Mar 4, 2026 | 30.50 | 30.55 | 29.20 | 29.20 | 29.20 | -4.89% | 4,095,119 |
| Mar 3, 2026 | 31.60 | 31.65 | 30.70 | 30.70 | 30.70 | -2.85% | 2,670,879 |
| Mar 2, 2026 | 31.60 | 31.80 | 31.10 | 31.60 | 31.60 | -0.78% | 1,686,793 |
| Feb 26, 2026 | 31.90 | 32.40 | 31.70 | 31.85 | 31.85 | 0.31% | 4,477,965 |
| Feb 25, 2026 | 32.00 | 32.25 | 31.55 | 31.75 | 31.75 | -0.47% | 2,465,463 |
| Feb 24, 2026 | 31.85 | 32.00 | 31.35 | 31.90 | 31.90 | - | 3,124,446 |
| Feb 23, 2026 | 31.55 | 31.95 | 31.45 | 31.90 | 31.90 | 1.11% | 4,837,416 |
| Feb 11, 2026 | 31.00 | 31.75 | 30.80 | 31.55 | 31.55 | 2.27% | 5,941,008 |
| Feb 10, 2026 | 30.50 | 31.35 | 30.50 | 30.85 | 30.85 | 3.18% | 6,285,548 |
| Feb 9, 2026 | 30.30 | 30.35 | 29.80 | 29.90 | 29.90 | -0.33% | 1,319,834 |
| Feb 6, 2026 | 30.30 | 30.30 | 29.75 | 30.00 | 30.00 | -1.64% | 2,150,902 |
| Feb 5, 2026 | 30.70 | 30.85 | 30.25 | 30.50 | 30.50 | -0.81% | 2,149,016 |
| Feb 4, 2026 | 30.70 | 30.80 | 30.40 | 30.75 | 30.75 | -0.65% | 2,364,704 |
| Feb 3, 2026 | 30.55 | 31.95 | 30.50 | 30.95 | 30.95 | 2.31% | 11,835,370 |
| Feb 2, 2026 | 30.80 | 31.45 | 30.25 | 30.25 | 30.25 | -1.79% | 9,564,390 |
| Jan 30, 2026 | 30.65 | 31.25 | 30.10 | 30.80 | 30.80 | 0.49% | 4,829,399 |
| Jan 29, 2026 | 30.85 | 30.85 | 30.45 | 30.65 | 30.65 | -0.33% | 2,154,594 |
| Jan 28, 2026 | 31.00 | 31.25 | 30.60 | 30.75 | 30.75 | - | 2,019,636 |
| Jan 27, 2026 | 30.80 | 31.10 | 30.70 | 30.75 | 30.75 | 0.16% | 1,352,436 |
| Jan 26, 2026 | 30.80 | 30.80 | 30.50 | 30.70 | 30.70 | -0.32% | 1,521,501 |
| Jan 23, 2026 | 31.35 | 31.35 | 30.55 | 30.80 | 30.80 | -1.28% | 3,195,745 |
| Jan 22, 2026 | 31.65 | 31.65 | 30.90 | 31.20 | 31.20 | -1.27% | 3,952,754 |
| Jan 21, 2026 | 30.85 | 32.50 | 30.65 | 31.60 | 31.60 | 3.44% | 16,513,110 |
| Jan 20, 2026 | 30.85 | 30.85 | 30.50 | 30.55 | 30.55 | -0.65% | 1,975,435 |
| Jan 19, 2026 | 30.55 | 31.15 | 30.40 | 30.75 | 30.75 | 0.65% | 2,301,469 |
| Jan 16, 2026 | 30.90 | 30.90 | 30.50 | 30.55 | 30.55 | -0.49% | 1,688,296 |
| Jan 15, 2026 | 31.10 | 31.10 | 30.70 | 30.70 | 30.70 | -0.65% | 1,380,426 |
| Jan 14, 2026 | 30.70 | 31.30 | 30.55 | 30.90 | 30.90 | 0.82% | 2,557,115 |
| Jan 13, 2026 | 31.20 | 31.20 | 30.40 | 30.65 | 30.65 | -1.76% | 3,298,294 |
| Jan 12, 2026 | 30.90 | 31.75 | 30.65 | 31.20 | 31.20 | 0.48% | 5,106,652 |
| Jan 9, 2026 | 31.35 | 31.35 | 30.60 | 31.05 | 31.05 | -1.43% | 2,708,935 |
| Jan 8, 2026 | 32.30 | 32.30 | 31.20 | 31.50 | 31.50 | -3.82% | 5,869,429 |
| Jan 7, 2026 | 33.50 | 33.80 | 32.65 | 32.75 | 32.75 | 2.50% | 20,727,710 |
| Jan 6, 2026 | 31.30 | 32.15 | 30.85 | 31.95 | 31.95 | 2.73% | 6,851,137 |
| Jan 5, 2026 | 31.50 | 31.50 | 30.55 | 31.10 | 31.10 | -0.64% | 4,444,982 |
| Jan 2, 2026 | 30.90 | 31.60 | 30.75 | 31.30 | 31.30 | 2.79% | 11,478,839 |
| Dec 31, 2025 | 30.15 | 30.80 | 30.00 | 30.45 | 30.45 | 0.33% | 1,477,973 |
| Dec 30, 2025 | 30.20 | 30.35 | 29.95 | 30.35 | 30.35 | 0.33% | 946,400 |
| Dec 29, 2025 | 30.45 | 30.55 | 30.15 | 30.25 | 30.25 | -0.49% | 781,351 |
| Dec 26, 2025 | 30.55 | 30.55 | 30.10 | 30.40 | 30.40 | -0.65% | 1,066,492 |
| Dec 24, 2025 | 30.80 | 30.85 | 30.55 | 30.60 | 30.60 | -0.65% | 558,706 |
| 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 |
| 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 |