Ve Wong Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	54.700	54.700	52.700	54.100	54.100	32,655
2024-07-26	53.400	54.200	52.100	53.700	53.700	27,054
2024-07-23	52.900	53.500	52.900	53.400	53.400	23,551
2024-07-22	51.600	53.300	51.200	53.300	53.300	45,608
2024-07-19	51.400	51.500	48.550	51.500	51.500	21,500
2024-07-18	51.200	52.100	51.200	51.800	51.800	9,342
2024-07-17	50.900	51.600	50.900	51.200	51.200	13,665
2024-07-16	51.500	53.000	51.000	51.000	51.000	16,848
2024-07-15	52.000	52.000	52.000	52.000	52.000	1,185
2024-07-12	52.100	52.100	52.000	52.000	52.000	4,840
2024-07-11	52.200	52.300	52.100	52.100	52.100	12,191
2024-07-10	52.100	52.400	51.900	52.200	52.200	15,875
2024-07-09	52.100	52.100	52.100	52.100	52.100	1,018
2024-07-08	52.200	52.500	52.200	52.400	52.400	11,161
2024-07-04	53.000	54.100	52.600	54.100	54.100	41,162
2024-07-03	52.400	53.100	52.400	53.100	53.100	6,318
2024-07-02	51.300	51.900	51.300	51.900	51.900	4,142
2024-07-01	52.400	52.800	52.400	52.800	52.800	8,545
2024-06-28	52.300	52.300	52.100	52.300	52.300	11,615
2024-06-27	51.900	52.100	50.600	51.800	51.800	7,316
2024-06-26	52.500	53.100	52.400	52.400	52.400	19,311
2024-06-25	52.700	52.700	52.000	52.700	52.700	49,293
2024-06-24	51.500	52.000	51.500	52.000	52.000	17,923
2024-06-21	52.000	52.000	51.100	52.000	52.000	30,022
2024-06-20	51.100	52.200	51.100	52.000	52.000	123,990
2024-06-19	50.200	52.000	50.200	51.600	51.600	85,791
2024-06-18	49.600	50.500	49.550	50.200	50.200	42,254
2024-06-17	49.400	49.500	49.400	49.500	49.500	3,351
2024-06-14	49.700	49.700	49.700	49.700	49.700	3,692
2024-06-13	48.700	49.150	48.700	49.050	49.050	14,002
2024-06-12	49.750	49.800	48.450	48.450	48.450	31,653
2024-06-11	49.500	49.600	48.700	49.600	49.600	13,360
2024-06-07	50.200	50.200	49.550	49.700	49.700	4,787
2024-06-06	49.550	49.750	49.500	49.750	49.750	20,042
2024-06-05	48.450	50.400	48.450	50.000	50.000	15,865
2024-06-04	49.900	50.100	49.600	50.100	50.100	7,415
2024-06-03	50.500	50.800	50.300	50.400	50.400	6,239
2024-05-31	50.900	51.100	50.000	50.500	50.500	19,292
2024-05-30	52.000	52.000	50.300	50.300	50.300	15,726
2024-05-29	51.200	51.200	51.200	51.200	51.200	1,885
2024-05-28	49.500	51.600	49.500	51.600	51.600	37,829
2024-05-27	50.000	50.000	49.900	49.900	49.900	3,575
2024-05-23	50.100	50.200	50.100	50.200	50.200	11,533
2024-05-22	51.200	51.400	50.500	50.500	50.500	8,195
2024-05-21	50.800	51.200	50.600	51.200	51.200	9,925
2024-05-20	51.400	51.400	50.700	51.100	51.100	25,476
2024-05-17	51.000	51.400	50.600	51.000	51.000	16,766
2024-05-16	50.400	51.800	50.400	51.500	51.500	63,878
2024-05-15	48.800	50.400	48.800	50.400	50.400	34,293
2024-05-14	49.500	49.550	48.750	49.150	49.150	14,163
2024-05-10	50.300	50.700	50.300	50.700	50.700	6,261
2024-05-09	50.400	50.400	50.400	50.400	50.400	2,260
2024-05-08	50.400	50.400	50.400	50.400	50.400	3,379
2024-05-07	50.300	50.400	50.200	50.400	50.400	3,702
2024-05-06	50.400	52.100	50.400	51.000	51.000	31,554
2024-05-03	50.100	50.300	49.950	49.950	49.950	18,546
2024-05-02	50.000	50.200	49.900	50.000	50.000	20,727
2024-04-30	49.500	50.000	49.500	49.950	49.950	11,395
2024-04-29	48.600	49.750	48.600	49.500	49.500	15,007
2024-04-26	48.550	49.300	48.550	48.600	48.600	17,577

← NewerPage 10 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-01	1.1000 TWD
2021-09-02	1.1000 TWD
2020-09-03	1.0000 TWD
2019-09-04	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.