Ve Wong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	39.000	39.000	38.000	38.150	38.150	7,944
2023-04-21	38.100	38.100	38.100	38.100	38.100	1,382
2023-04-20	37.800	38.050	37.800	37.950	37.950	50,099
2023-04-19	37.800	37.800	37.800	37.800	37.800	2,012
2023-04-18	37.700	37.900	37.600	37.850	37.850	19,261
2023-04-17	37.700	38.100	37.700	37.950	37.950	23,429
2023-04-14	38.450	38.450	38.300	38.300	38.300	6,498
2023-04-13	38.300	38.300	38.200	38.250	38.250	4,827
2023-04-12	38.250	38.300	38.250	38.300	38.300	12,117
2023-04-11	38.300	38.300	38.250	38.250	38.250	11,799
2023-04-10	38.200	38.450	38.000	38.450	38.450	28,575
2023-04-07	38.500	38.800	38.100	38.250	38.250	17,559
2023-04-06	38.800	38.800	38.500	38.550	38.550	19,527
2023-03-31	38.600	38.750	38.500	38.750	38.750	27,109
2023-03-30	38.500	38.950	38.500	38.600	38.600	53,700
2023-03-29	38.500	38.850	38.500	38.850	38.850	41,850
2023-03-28	38.450	38.550	38.400	38.550	38.550	24,198
2023-03-27	38.250	38.400	38.100	38.400	38.400	14,507
2023-03-24	38.900	38.900	37.900	38.250	38.250	14,766
2023-03-23	38.100	38.300	38.100	38.200	38.200	32,179
2023-03-22	38.100	38.200	38.000	38.100	38.100	41,596
2023-03-21	37.650	37.850	37.650	37.650	37.650	33,842
2023-03-20	37.850	37.850	37.500	37.600	37.600	34,875
2023-03-17	37.500	37.650	37.400	37.650	37.650	82,851
2023-03-16	37.300	37.350	37.200	37.200	37.200	31,264
2023-03-15	37.300	37.400	36.850	37.300	37.300	34,623
2023-03-14	37.000	37.050	36.950	37.000	37.000	28,635
2023-03-13	36.800	37.100	36.250	37.000	37.000	25,889
2023-03-10	37.000	37.100	36.400	37.100	37.100	32,632
2023-03-09	36.850	36.850	36.600	36.600	36.600	8,427
2023-03-08	37.100	37.100	36.800	36.800	36.800	59,599
2023-03-07	36.650	36.850	36.500	36.650	36.650	9,987
2023-03-06	37.100	37.100	36.850	36.850	36.850	28,482
2023-03-03	36.600	37.400	36.300	36.600	36.600	26,202
2023-03-02	36.100	36.400	36.050	36.200	36.200	22,368
2023-03-01	37.000	37.000	36.000	36.200	36.200	58,480
2023-02-24	36.250	37.000	36.200	37.000	37.000	17,644
2023-02-23	36.200	36.950	36.200	36.900	36.900	19,846
2023-02-22	36.000	36.350	36.000	36.200	36.200	15,399
2023-02-21	36.400	36.500	36.200	36.400	36.400	27,336
2023-02-20	36.400	36.950	35.650	36.600	36.600	36,393
2023-02-17	37.000	37.000	36.650	36.750	36.750	10,991
2023-02-16	37.000	37.200	37.000	37.050	37.050	33,000
2023-02-15	36.700	36.950	36.700	36.900	36.900	64,075
2023-02-14	36.500	36.950	36.450	36.850	36.850	91,649
2023-02-13	36.500	36.750	36.200	36.500	36.500	27,396
2023-02-10	36.500	36.600	36.400	36.400	36.400	20,169
2023-02-09	36.700	36.900	36.550	36.550	36.550	26,379
2023-02-08	36.550	37.150	36.500	36.600	36.600	35,056
2023-02-07	36.700	37.050	36.650	37.000	37.000	13,409
2023-02-06	36.850	36.950	36.700	36.850	36.850	15,232
2023-02-03	37.450	37.450	36.800	36.850	36.850	15,006
2023-02-02	36.950	37.500	36.600	37.500	37.500	24,933
2023-02-01	37.100	37.400	36.850	37.400	37.400	67,419
2023-01-31	36.450	37.000	36.450	36.900	36.900	66,564
2023-01-30	36.300	37.100	36.300	36.400	36.400	68,925
2023-01-17	35.200	36.100	35.200	36.100	36.100	28,650
2023-01-16	35.950	36.150	35.800	35.800	35.800	6,331
2023-01-13	36.000	36.350	35.850	35.900	35.900	53,755
2023-01-12	36.000	36.100	35.550	36.000	36.000	38,348

← NewerPage 15 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.