Ve Wong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	32.600	33.400	32.600	33.400	32.295	58,452
2022-07-19	32.750	33.000	32.750	32.900	31.812	22,072
2022-07-18	32.750	33.050	32.500	32.900	31.812	50,496
2022-07-15	33.000	33.000	32.900	32.900	31.812	22,146
2022-07-14	32.850	33.100	32.850	33.000	31.908	14,512
2022-07-13	33.450	33.450	33.050	33.100	32.005	7,035
2022-07-12	33.100	33.800	32.900	33.050	31.957	30,193
2022-07-11	33.150	33.200	33.100	33.150	32.053	17,031
2022-07-08	33.350	33.350	33.050	33.150	32.053	29,372
2022-07-07	33.400	33.400	33.000	33.350	32.247	39,653
2022-07-06	34.000	34.000	33.300	33.400	32.295	14,462
2022-07-05	33.750	34.300	33.500	34.100	32.972	40,947
2022-07-04	34.200	34.200	33.000	33.000	31.908	32,838
2022-07-01	34.450	34.450	33.250	33.300	32.198	53,479
2022-06-30	34.450	34.450	33.000	33.600	32.488	56,059
2022-06-29	34.200	34.300	34.100	34.250	33.117	26,316
2022-06-28	33.750	34.100	33.750	34.100	32.972	8,995
2022-06-27	35.200	35.250	34.400	34.500	33.359	47,498
2022-06-24	34.350	34.350	33.900	34.050	32.924	44,737
2022-06-23	34.100	34.450	33.600	34.050	32.924	68,124
2022-06-22	34.100	35.400	33.200	34.000	32.875	221,175
2022-06-21	33.900	34.100	33.750	34.100	32.972	60,244
2022-06-20	33.800	34.000	33.650	33.650	32.537	32,631
2022-06-17	34.250	34.250	33.600	34.050	32.924	121,088
2022-06-16	34.000	34.100	33.550	34.000	32.875	1,117,578
2022-06-15	33.400	33.950	33.400	33.650	32.537	765,584
2022-06-14	33.300	33.350	33.250	33.350	32.247	298,604
2022-06-13	33.000	33.450	32.950	33.300	32.198	75,245
2022-06-10	33.000	33.300	33.000	33.300	32.198	15,275
2022-06-09	32.950	33.150	32.950	33.150	32.053	12,897
2022-06-08	33.000	33.000	32.900	32.900	31.812	5,292
2022-06-07	33.000	33.000	33.000	33.000	31.908	8,185
2022-06-06	33.200	33.400	33.200	33.400	32.295	3,017
2022-06-02	33.350	33.350	33.200	33.200	32.102	6,177
2022-06-01	33.400	33.450	33.100	33.350	32.247	7,396
2022-05-31	33.200	33.450	32.850	33.450	32.343	23,114
2022-05-30	33.600	33.600	33.200	33.200	32.102	8,085
2022-05-27	33.400	33.400	33.300	33.400	32.295	10,543
2022-05-26	33.400	33.400	32.200	33.250	32.150	7,705
2022-05-25	33.050	33.050	33.000	33.050	31.957	13,104
2022-05-24	33.000	33.000	32.950	33.000	31.908	6,040
2022-05-23	33.000	33.000	33.000	33.000	31.908	18,520
2022-05-20	32.800	33.250	32.800	32.800	31.715	7,948
2022-05-19	32.650	32.800	32.600	32.700	31.618	23,031
2022-05-18	32.600	33.200	32.600	32.800	31.715	27,247
2022-05-17	32.700	32.750	32.700	32.750	31.667	16,046
2022-05-16	32.700	33.050	32.600	32.700	31.618	34,053
2022-05-13	32.500	32.800	32.500	32.700	31.618	24,707
2022-05-12	32.500	32.600	32.200	32.500	31.425	49,042
2022-05-11	32.600	32.600	32.550	32.600	31.522	66,785
2022-05-10	32.400	32.600	32.400	32.600	31.522	24,266
2022-05-09	32.550	32.800	32.550	32.600	31.522	38,462
2022-05-06	32.250	33.000	32.250	33.000	31.908	21,639
2022-05-05	33.200	33.200	33.000	33.050	31.957	10,743
2022-05-04	33.000	33.000	33.000	33.000	31.908	5,035
2022-05-03	33.000	33.200	32.700	33.150	32.053	20,415
2022-04-29	32.900	33.250	32.900	33.150	32.053	23,082
2022-04-28	32.950	33.350	32.850	33.000	31.908	31,385
2022-04-27	32.750	33.000	32.750	32.950	31.860	17,061
2022-04-26	33.000	33.450	32.950	32.950	31.860	43,072

← NewerPage 18 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.