Ve Wong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	44.450	44.800	43.200	43.250	43.250	44,278
2023-10-19	43.000	43.000	43.000	43.000	43.000	2,153
2023-10-18	41.250	42.100	41.250	42.000	42.000	12,015
2023-10-17	42.500	42.500	42.300	42.300	42.300	3,009
2023-10-16	41.900	42.500	41.900	42.300	42.300	38,953
2023-10-13	42.000	42.000	41.450	41.900	41.900	16,226
2023-10-12	42.000	42.400	41.850	42.400	42.400	39,638
2023-10-11	41.300	41.850	41.300	41.800	41.800	11,751
2023-10-06	41.200	41.300	40.500	41.300	41.300	29,768
2023-10-05	40.600	41.000	40.600	41.000	41.000	13,165
2023-10-04	41.300	41.300	40.800	40.850	40.850	21,047
2023-10-03	41.350	41.350	41.300	41.300	41.300	14,249
2023-10-02	41.500	41.550	41.350	41.350	41.350	13,180
2023-09-28	41.550	41.550	41.050	41.550	41.550	19,500
2023-09-27	41.550	41.550	41.300	41.550	41.550	17,929
2023-09-26	41.600	41.650	41.000	41.550	41.550	42,046
2023-09-25	40.500	41.700	40.500	41.700	41.700	23,307
2023-09-22	41.300	41.300	41.300	41.300	41.300	1,884
2023-09-21	41.400	41.400	41.000	41.050	41.050	30,156
2023-09-20	41.050	41.500	41.050	41.500	41.500	3,016
2023-09-19	40.750	41.500	40.700	41.500	41.500	8,433
2023-09-18	41.000	41.000	41.000	41.000	41.000	5,012
2023-09-15	41.500	41.600	41.500	41.550	41.550	4,055
2023-09-14	40.850	41.500	40.850	41.500	41.500	44,858
2023-09-13	41.000	41.000	41.000	41.000	41.000	8,439
2023-09-12	40.000	40.600	40.000	40.100	40.100	6,415
2023-09-11	40.500	40.500	40.350	40.350	40.350	3,641
2023-09-08	40.200	40.500	40.200	40.250	40.250	12,494
2023-09-07	39.950	40.200	38.600	40.000	40.000	24,580
2023-09-06	41.500	41.500	41.000	41.350	41.350	16,451
2023-09-05	41.100	41.350	41.100	41.350	41.350	32,452
2023-09-04	41.150	41.950	41.000	41.200	41.200	6,174
2023-09-01	41.300	41.300	41.000	41.150	41.150	5,740
2023-08-31	41.500	41.500	40.700	40.950	40.950	22,412
2023-08-30	41.750	41.900	41.650	41.650	41.650	25,863
2023-08-29	41.650	41.750	41.650	41.750	41.750	19,203
2023-08-28	41.700	41.700	41.700	41.700	41.700	8,044
2023-08-25	41.950	41.950	41.550	41.550	41.550	11,049
2023-08-24	41.350	41.950	41.250	41.750	41.750	7,098
2023-08-23	41.250	41.250	41.250	41.250	41.250	1,311
2023-08-22	41.000	41.450	41.000	41.450	41.450	8,508
2023-08-21	41.100	41.900	41.100	41.300	41.300	11,473
2023-08-18	41.150	41.500	41.150	41.500	41.500	7,125
2023-08-17	41.250	41.250	41.200	41.200	41.200	4,579
2023-08-16	41.700	41.700	41.100	41.350	41.350	6,640
2023-08-15	41.150	41.400	41.100	41.300	41.300	20,509
2023-08-14	41.200	42.300	41.150	41.150	41.150	12,128
2023-08-11	41.000	41.350	41.000	41.200	41.200	14,130
2023-08-10	41.650	41.700	41.500	41.700	41.700	14,380
2023-08-09	41.900	41.900	41.700	41.750	41.750	11,784
2023-08-08	40.100	42.850	40.100	42.000	42.000	37,271
2023-08-07	42.500	43.900	42.400	42.800	42.800	31,774
2023-08-04	42.750	42.750	42.400	42.500	42.500	24,409
2023-08-02	46.300	46.350	42.700	42.700	42.700	45,879
2023-08-01	42.900	43.100	42.000	42.900	42.900	25,558
2023-07-31	43.100	43.100	42.450	42.450	42.450	12,157
2023-07-28	42.300	42.500	42.300	42.500	42.500	3,361
2023-07-27	41.550	42.300	41.550	42.300	42.300	4,038
2023-07-26	42.900	42.900	42.200	42.200	42.200	12,179
2023-07-25	42.000	43.300	42.000	43.300	43.300	8,669

← NewerPage 13 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.