Ve Wong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	57.300	57.300	56.600	56.700	56.700	16,507
2024-01-12	58.000	58.000	57.100	57.300	57.300	23,319
2024-01-11	55.400	58.400	55.400	58.000	58.000	16,535
2024-01-10	57.300	57.300	54.900	56.300	56.300	24,342
2024-01-09	57.300	57.700	57.300	57.500	57.500	8,248
2024-01-08	57.600	57.600	57.500	57.500	57.500	11,425
2024-01-05	57.000	57.800	57.000	57.800	57.800	19,866
2024-01-04	57.800	57.800	56.800	57.000	57.000	29,371
2024-01-03	58.700	58.800	57.200	57.600	57.600	61,457
2024-01-02	58.800	59.500	57.600	58.300	58.300	48,177
2023-12-29	55.900	57.000	55.900	56.900	56.900	39,444
2023-12-28	54.500	56.000	54.500	56.000	56.000	27,463
2023-12-27	56.200	56.200	54.700	55.900	55.900	42,100
2023-12-26	53.500	55.200	53.500	55.100	55.100	93,516
2023-12-25	53.400	53.600	53.200	53.600	53.600	25,641
2023-12-22	53.000	53.500	53.000	53.400	53.400	26,050
2023-12-21	53.000	53.200	52.600	53.200	53.200	27,028
2023-12-20	52.900	53.300	52.500	53.000	53.000	31,326
2023-12-19	52.700	53.200	51.800	53.200	53.200	28,260
2023-12-18	53.500	53.500	52.800	53.000	53.000	7,578
2023-12-15	52.900	53.400	52.400	53.400	53.400	43,741
2023-12-14	51.300	53.400	51.100	53.100	53.100	126,957
2023-12-13	51.800	51.800	51.500	51.500	51.500	10,571
2023-12-12	51.200	51.900	51.200	51.900	51.900	79,703
2023-12-11	50.400	51.500	50.400	51.200	51.200	16,624
2023-12-08	50.200	51.300	50.200	51.300	51.300	35,595
2023-12-07	50.000	50.500	50.000	50.500	50.500	16,208
2023-12-06	50.600	50.700	50.600	50.700	50.700	19,506
2023-12-05	50.100	50.600	50.100	50.600	50.600	4,989
2023-12-04	50.800	50.800	50.700	50.700	50.700	3,212
2023-12-01	50.600	51.000	50.500	50.800	50.800	26,480
2023-11-30	51.200	51.500	50.500	51.500	51.500	57,549
2023-11-29	51.200	51.600	50.500	50.600	50.600	80,703
2023-11-28	49.800	51.000	49.550	50.100	50.100	79,376
2023-11-27	47.550	49.500	47.550	49.500	49.500	32,485
2023-11-24	47.550	49.300	47.550	49.250	49.250	17,198
2023-11-23	50.100	51.600	49.200	50.300	50.300	45,454
2023-11-22	49.950	51.000	49.950	50.300	50.300	83,340
2023-11-21	49.300	49.700	48.650	49.500	49.500	87,914
2023-11-20	47.500	48.350	47.000	48.350	48.350	45,739
2023-11-17	46.000	49.850	46.000	47.500	47.500	99,588
2023-11-16	45.000	45.700	44.900	45.700	45.700	77,702
2023-11-15	44.450	44.800	44.200	44.200	44.200	40,159
2023-11-14	43.150	44.350	43.150	43.950	43.950	34,390
2023-11-13	43.300	43.500	43.300	43.300	43.300	29,972
2023-11-10	43.050	43.200	43.050	43.200	43.200	2,690
2023-11-09	43.000	43.300	42.500	43.300	43.300	17,885
2023-11-08	43.400	43.400	42.350	43.000	43.000	52,229
2023-11-07	43.100	43.100	42.600	42.600	42.600	23,218
2023-11-06	42.100	43.400	42.100	43.250	43.250	49,740
2023-11-03	42.350	43.000	42.100	42.100	42.100	28,635
2023-11-02	43.000	43.100	42.100	42.250	42.250	5,061
2023-11-01	43.000	43.150	42.400	42.400	42.400	10,625
2023-10-31	43.150	43.150	42.650	43.050	43.050	6,352
2023-10-30	42.200	43.600	42.000	43.150	43.150	19,933
2023-10-27	42.800	43.200	42.100	42.100	42.100	71,463
2023-10-26	42.650	42.750	42.350	42.650	42.650	39,927
2023-10-25	42.650	42.650	42.650	42.650	42.650	2,197
2023-10-24	42.200	43.950	42.200	42.550	42.550	20,297
2023-10-23	42.000	43.000	42.000	42.850	42.850	9,756

← NewerPage 12 of 21 · 1,207 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.