Ve Wong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	31.300	32.100	31.100	32.100	32.100	9,602
2022-10-13	31.200	31.200	30.950	31.100	31.100	116,498
2022-10-12	31.500	31.800	31.350	31.800	31.800	5,120
2022-10-11	31.550	31.800	31.550	31.800	31.800	2,184
2022-10-07	31.900	31.900	31.800	31.800	31.800	4,081
2022-10-06	31.500	31.800	31.500	31.800	31.800	5,116
2022-10-05	31.950	31.950	31.300	31.500	31.500	16,157
2022-10-04	31.150	31.900	31.150	31.900	31.900	14,162
2022-10-03	30.900	30.950	30.900	30.950	30.950	4,772
2022-09-30	30.150	30.950	30.150	30.950	30.950	6,042
2022-09-29	30.600	30.950	30.600	30.950	30.950	3,558
2022-09-28	30.800	30.800	30.600	30.600	30.600	43,627
2022-09-27	31.400	31.750	31.400	31.600	31.600	5,843
2022-09-26	32.000	32.050	31.400	31.400	31.400	13,603
2022-09-23	32.000	32.000	32.000	32.000	32.000	3,014
2022-09-22	32.200	32.200	31.650	32.050	32.050	18,362
2022-09-21	32.200	32.300	32.200	32.300	32.300	22,051
2022-09-20	32.700	32.700	32.300	32.400	32.400	11,414
2022-09-19	32.200	32.850	32.150	32.450	32.450	204,280
2022-09-16	32.050	32.500	32.050	32.300	32.300	23,870
2022-09-15	31.900	32.250	31.900	32.250	32.250	19,440
2022-09-14	32.300	32.350	32.250	32.350	32.350	19,116
2022-09-13	32.300	32.300	32.300	32.300	32.300	14,719
2022-09-12	32.300	32.350	32.300	32.350	32.350	18,641
2022-09-08	32.300	32.300	32.200	32.300	32.300	15,262
2022-09-07	32.350	32.450	32.150	32.450	32.450	29,179
2022-09-06	32.100	32.500	32.100	32.350	32.350	24,593
2022-09-05	31.950	32.400	31.950	32.100	32.100	68,168
2022-09-02	32.150	32.350	32.150	32.300	32.300	40,659
2022-09-01	32.250	32.250	32.000	32.250	32.250	133,911
2022-08-31	33.250	33.350	33.200	33.250	32.150	81,202
2022-08-30	33.100	33.300	33.050	33.250	32.150	25,982
2022-08-29	33.050	33.350	33.050	33.350	32.247	29,633
2022-08-26	33.600	33.650	33.500	33.500	32.392	12,046
2022-08-25	33.700	33.700	33.500	33.500	32.392	13,095
2022-08-24	33.250	33.300	33.250	33.300	32.198	3,057
2022-08-23	33.050	33.450	33.050	33.150	32.053	6,897
2022-08-22	33.150	33.250	33.100	33.250	32.150	12,383
2022-08-19	33.400	33.400	33.050	33.350	32.247	15,434
2022-08-18	33.250	33.550	33.250	33.400	32.295	6,081
2022-08-17	33.100	33.650	33.050	33.650	32.537	41,474
2022-08-16	33.100	33.250	33.050	33.250	32.150	40,471
2022-08-15	33.100	33.250	33.050	33.250	32.150	33,592
2022-08-12	33.050	33.400	33.050	33.100	32.005	33,421
2022-08-11	33.400	33.450	33.300	33.400	32.295	23,276
2022-08-10	33.200	33.450	33.150	33.450	32.343	10,100
2022-08-09	33.300	33.650	33.100	33.450	32.343	12,899
2022-08-08	33.450	33.750	33.400	33.750	32.634	21,769
2022-08-05	33.200	33.500	33.200	33.450	32.343	5,069
2022-08-04	33.250	33.300	33.150	33.200	32.102	38,054
2022-08-03	33.600	33.650	33.250	33.250	32.150	19,662
2022-08-02	33.500	33.600	33.250	33.600	32.488	14,183
2022-08-01	33.400	33.500	33.300	33.500	32.392	13,558
2022-07-29	33.350	33.450	33.350	33.350	32.247	6,255
2022-07-28	33.150	33.350	33.150	33.350	32.247	3,330
2022-07-27	33.050	33.650	32.900	33.650	32.537	14,028
2022-07-26	33.200	33.200	33.100	33.100	32.005	9,129
2022-07-25	33.000	33.100	33.000	33.100	32.005	2,300
2022-07-22	33.100	33.100	32.850	33.000	31.908	22,183
2022-07-21	33.500	33.500	33.000	33.050	31.957	12,238

← NewerPage 17 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.