Ve Wong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	41.950	42.300	41.950	41.950	41.950	5,588
2023-07-21	43.000	43.100	41.850	42.900	42.900	36,499
2023-07-20	43.000	43.100	43.000	43.100	43.100	9,970
2023-07-19	41.700	43.000	41.200	43.000	43.000	30,743
2023-07-18	41.000	41.550	40.800	41.550	41.550	23,999
2023-07-17	40.950	41.500	40.950	41.450	41.450	3,270
2023-07-14	40.650	41.750	40.650	41.200	41.200	32,874
2023-07-13	42.600	42.600	41.350	41.600	41.600	18,546
2023-07-12	41.650	42.150	41.650	42.150	42.150	7,468
2023-07-11	42.200	42.750	42.150	42.200	42.200	24,597
2023-07-10	43.050	43.050	42.800	42.800	42.800	10,221
2023-07-07	43.100	43.850	43.100	43.850	43.850	6,731
2023-07-06	44.750	44.900	42.500	43.750	43.750	67,726
2023-07-05	44.150	44.300	43.100	44.000	44.000	30,991
2023-07-04	45.300	45.800	45.300	45.600	45.600	4,389
2023-07-03	48.000	48.000	45.850	46.300	46.300	25,095
2023-06-30	46.700	46.700	45.300	45.850	45.850	27,418
2023-06-29	47.450	47.700	46.100	46.700	46.700	20,890
2023-06-28	48.000	48.000	47.400	47.500	47.500	28,968
2023-06-27	46.500	48.000	45.900	46.950	46.950	72,378
2023-06-26	45.450	46.500	44.350	46.250	46.250	26,815
2023-06-21	43.750	45.850	43.750	45.850	45.850	34,218
2023-06-20	43.750	43.750	43.650	43.750	43.750	7,295
2023-06-19	43.950	44.050	43.750	43.850	43.850	23,674
2023-06-16	42.950	44.100	42.950	44.050	44.050	35,287
2023-06-15	42.900	43.400	41.900	43.400	43.400	39,884
2023-06-14	42.000	42.900	42.000	42.900	42.900	38,056
2023-06-13	42.100	42.650	40.600	42.200	42.200	74,543
2023-06-12	42.750	42.800	41.850	42.100	42.100	28,231
2023-06-09	42.200	42.750	42.200	42.750	42.750	30,490
2023-06-08	42.000	42.100	42.000	42.100	42.100	2,256
2023-06-07	42.000	42.050	42.000	42.000	42.000	26,045
2023-06-06	41.650	42.050	41.650	41.800	41.800	43,937
2023-06-02	41.500	41.700	41.250	41.700	41.700	25,201
2023-06-01	41.500	41.600	41.200	41.500	41.500	6,814
2023-05-31	40.600	41.500	40.600	41.500	41.500	18,180
2023-05-30	41.000	41.100	40.600	41.050	41.050	11,597
2023-05-29	41.050	41.100	41.050	41.100	41.100	3,707
2023-05-26	41.100	41.100	40.800	41.000	41.000	26,456
2023-05-25	41.500	41.500	41.200	41.200	41.200	17,117
2023-05-24	41.700	41.700	41.200	41.350	41.350	131,423
2023-05-23	41.600	41.650	40.850	41.650	41.650	28,434
2023-05-22	40.350	41.600	40.350	41.600	41.600	15,355
2023-05-19	41.000	42.000	41.000	41.200	41.200	42,508
2023-05-18	41.800	41.800	40.800	41.350	41.350	60,775
2023-05-17	38.800	42.300	38.800	41.950	41.950	184,091
2023-05-16	38.000	38.800	38.000	38.700	38.700	51,064
2023-05-15	37.250	38.000	37.250	38.000	38.000	10,293
2023-05-12	37.800	37.800	37.800	37.800	37.800	10,852
2023-05-11	37.950	37.950	37.850	37.850	37.850	508,224
2023-05-10	37.800	38.200	37.800	37.800	37.800	7,777
2023-05-09	38.100	38.400	37.600	37.600	37.600	8,292
2023-05-08	38.000	38.000	38.000	38.000	38.000	6,288
2023-05-05	37.300	38.100	37.300	37.800	37.800	9,273
2023-05-04	37.800	38.100	37.700	37.700	37.700	17,095
2023-05-03	37.950	38.000	37.950	38.000	38.000	8,473
2023-04-28	37.800	38.200	37.800	38.200	38.200	4,743
2023-04-27	38.600	38.600	38.250	38.350	38.350	4,288
2023-04-26	38.200	38.800	38.000	38.800	38.800	23,737
2023-04-25	38.000	38.300	36.800	38.250	38.250	8,120

← NewerPage 14 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.