Ve Wong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	35.250	35.800	35.250	35.800	35.800	14,493
2023-01-10	35.450	35.800	35.450	35.800	35.800	70,916
2023-01-09	34.800	35.500	34.800	35.500	35.500	65,705
2023-01-06	34.650	34.650	34.600	34.600	34.600	2,105
2023-01-05	34.600	35.000	34.600	34.900	34.900	17,014
2023-01-04	34.700	34.700	34.400	34.700	34.700	12,617
2023-01-03	34.500	34.900	34.500	34.700	34.700	13,740
2022-12-30	34.800	34.900	34.750	34.900	34.900	19,327
2022-12-29	34.650	34.800	34.600	34.800	34.800	3,484
2022-12-28	34.500	35.100	34.500	35.100	35.100	12,008
2022-12-27	34.600	34.950	34.500	34.950	34.950	7,057
2022-12-26	34.500	34.650	34.450	34.500	34.500	6,583
2022-12-23	34.700	35.100	34.400	34.650	34.650	22,219
2022-12-22	35.400	35.400	34.750	35.000	35.000	9,481
2022-12-21	34.600	35.200	34.600	34.800	34.800	8,220
2022-12-20	34.700	34.700	34.600	34.600	34.600	2,175
2022-12-19	34.500	35.300	34.500	35.300	35.300	24,302
2022-12-16	34.350	34.600	34.350	34.500	34.500	25,676
2022-12-15	34.750	36.000	34.750	35.000	35.000	39,990
2022-12-14	36.900	36.900	35.400	35.400	35.400	97,401
2022-12-13	33.700	34.850	33.600	34.850	34.850	37,408
2022-12-12	34.800	34.800	34.150	34.150	34.150	3,114
2022-12-09	34.600	34.900	34.600	34.900	34.900	7,792
2022-12-08	34.600	35.100	34.600	34.950	34.950	81,854
2022-12-07	34.200	34.600	34.000	34.600	34.600	27,577
2022-12-06	34.400	34.500	33.950	33.950	33.950	39,433
2022-12-05	34.400	34.500	34.250	34.250	34.250	22,856
2022-12-02	34.600	34.600	34.000	34.400	34.400	11,140
2022-12-01	34.050	34.200	34.050	34.200	34.200	14,364
2022-11-30	34.200	34.500	33.850	34.450	34.450	24,798
2022-11-29	33.950	34.500	33.900	34.200	34.200	14,693
2022-11-28	33.200	33.600	33.200	33.600	33.600	9,562
2022-11-24	33.600	34.200	33.450	34.200	34.200	40,932
2022-11-23	32.600	33.200	32.600	33.200	33.200	3,592
2022-11-22	33.300	33.550	33.300	33.550	33.550	6,603
2022-11-21	33.300	33.300	33.300	33.300	33.300	1,084
2022-11-18	33.300	33.500	33.200	33.300	33.300	21,248
2022-11-16	33.500	33.750	33.500	33.650	33.650	19,093
2022-11-15	33.300	34.200	33.300	34.200	34.200	82,328
2022-11-14	33.600	33.650	33.400	33.600	33.600	44,147
2022-11-11	32.400	33.300	32.400	33.150	33.150	36,792
2022-11-10	32.450	33.000	32.450	33.000	33.000	2,136
2022-11-09	32.450	32.650	32.450	32.650	32.650	4,078
2022-11-08	33.100	33.100	33.100	33.100	33.100	7,027
2022-11-07	32.150	33.250	32.150	33.200	33.200	10,798
2022-11-04	32.100	33.150	32.100	32.200	32.200	6,036
2022-11-03	32.250	32.400	32.100	32.100	32.100	5,293
2022-11-02	32.800	32.800	32.400	32.400	32.400	5,098
2022-11-01	32.800	32.800	32.700	32.700	32.700	6,070
2022-10-31	33.050	33.050	32.550	32.550	32.550	3,450
2022-10-28	33.300	33.400	32.850	32.850	32.850	22,319
2022-10-27	33.000	33.400	33.000	33.300	33.300	20,276
2022-10-26	32.700	33.000	32.700	32.750	32.750	40,321
2022-10-25	32.500	33.000	32.500	32.700	32.700	31,490
2022-10-24	32.400	32.600	32.100	32.100	32.100	18,552
2022-10-21	31.800	32.000	31.800	31.800	31.800	15,241
2022-10-20	32.000	32.300	31.700	31.800	31.800	18,038
2022-10-19	32.750	32.800	32.750	32.800	32.800	4,319
2022-10-18	32.100	32.100	32.050	32.100	32.100	39,801
2022-10-17	32.100	32.150	31.600	32.100	32.100	8,148

← NewerPage 16 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.