Ve Wong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	48.550	49.300	48.550	48.600	48.600	17,577
2024-04-25	47.700	48.550	47.700	48.550	48.550	13,212
2024-04-24	48.150	49.050	48.150	49.050	49.050	17,465
2024-04-23	47.600	48.200	47.100	47.850	47.850	10,821
2024-04-22	47.800	47.800	47.050	47.600	47.600	9,346
2024-04-19	47.850	47.850	45.800	47.000	47.000	80,073
2024-04-18	47.700	48.500	47.500	47.800	47.800	31,817
2024-04-17	48.200	48.600	47.800	48.600	48.600	22,541
2024-04-16	48.150	48.250	47.650	48.200	48.200	13,623
2024-04-12	48.650	48.850	48.200	48.750	48.750	22,839
2024-04-11	49.250	49.850	47.550	49.050	49.050	38,496
2024-04-10	49.850	49.900	49.500	49.850	49.850	17,542
2024-04-09	49.100	49.950	49.000	49.850	49.850	29,860
2024-04-08	49.000	50.200	49.000	50.200	50.200	7,383
2024-04-02	50.100	50.600	50.100	50.400	50.400	5,355
2024-04-01	50.400	50.400	50.400	50.400	50.400	1,807
2024-03-29	50.500	50.800	50.400	50.700	50.700	10,277
2024-03-28	51.000	51.300	50.000	50.000	50.000	37,840
2024-03-26	51.000	51.500	50.900	51.400	51.400	17,316
2024-03-25	51.000	51.200	51.000	51.200	51.200	3,804
2024-03-22	51.400	52.000	50.400	51.600	51.600	39,006
2024-03-21	51.200	51.600	51.000	51.500	51.500	53,210
2024-03-20	51.300	53.600	51.000	51.300	51.300	57,893
2024-03-19	49.950	51.500	49.950	51.300	51.300	18,541
2024-03-15	52.100	52.300	52.000	52.000	52.000	4,870
2024-03-14	52.100	52.100	52.100	52.100	52.100	1,059
2024-03-13	51.300	52.300	51.300	52.200	52.200	34,066
2024-03-12	51.400	53.800	51.300	52.100	52.100	35,106
2024-03-11	51.000	51.500	50.300	51.400	51.400	24,382
2024-03-08	51.100	52.500	51.100	51.500	51.500	54,118
2024-03-07	52.100	53.200	52.000	52.000	52.000	52,771
2024-03-06	52.900	53.400	52.800	52.900	52.900	8,347
2024-03-05	53.500	53.500	53.200	53.200	53.200	17,027
2024-03-04	53.700	54.000	53.700	53.800	53.800	20,626
2024-03-01	54.400	54.500	53.400	54.500	54.500	39,135
2024-02-29	54.200	54.400	53.800	54.400	54.400	15,389
2024-02-27	54.200	54.400	53.800	54.400	54.400	15,516
2024-02-26	54.700	54.900	54.200	54.900	54.900	30,029
2024-02-23	54.200	54.600	54.200	54.600	54.600	32,088
2024-02-22	54.800	55.000	54.400	54.400	54.400	35,441
2024-02-21	55.000	55.600	54.400	54.400	54.400	16,559
2024-02-20	54.600	55.100	54.600	54.700	54.700	5,343
2024-02-19	54.600	55.900	54.500	55.000	55.000	18,769
2024-02-16	54.600	56.500	54.400	54.600	54.600	33,918
2024-02-15	53.000	55.700	53.000	54.600	54.600	21,716
2024-02-05	54.700	56.100	54.700	56.100	56.100	13,517
2024-02-02	55.800	56.200	55.700	56.200	56.200	28,233
2024-02-01	55.400	56.100	54.900	55.700	55.700	28,329
2024-01-31	55.200	55.500	54.500	55.500	55.500	21,827
2024-01-30	55.200	55.200	54.300	55.200	55.200	44,374
2024-01-29	55.800	56.900	55.500	55.500	55.500	14,696
2024-01-26	56.300	56.300	55.800	55.800	55.800	4,995
2024-01-25	56.300	56.400	56.000	56.200	56.200	19,274
2024-01-24	56.100	56.300	55.800	55.800	55.800	11,149
2024-01-23	55.800	56.200	55.800	56.100	56.100	5,586
2024-01-22	57.800	57.800	56.100	56.400	56.400	21,503
2024-01-19	56.200	56.800	56.200	56.200	56.200	25,870
2024-01-18	55.700	57.000	55.700	57.000	57.000	21,381
2024-01-17	55.000	57.600	55.000	57.000	57.000	155,375
2024-01-16	56.200	57.000	56.000	56.600	56.600	124,277

← NewerPage 11 of 21 · 1,203 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.