Ve Wong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	33.200	33.700	33.000	33.000	31.908	60,282
2022-04-22	33.400	33.450	33.000	33.200	32.102	54,521
2022-04-21	33.750	34.000	33.550	33.650	32.537	31,771
2022-04-20	33.800	33.800	33.550	33.750	32.634	28,117
2022-04-19	33.400	33.550	33.300	33.550	32.440	31,933
2022-04-18	34.100	34.100	33.250	33.250	32.150	50,603
2022-04-15	33.300	34.500	33.300	33.900	32.779	135,506
2022-04-14	33.500	33.500	33.500	33.500	32.392	4,740
2022-04-13	33.400	33.500	33.150	33.500	32.392	15,551
2022-04-12	32.750	33.500	32.750	33.150	32.053	19,551
2022-04-11	33.900	33.900	33.000	33.000	31.908	39,569
2022-04-08	33.800	33.800	33.350	33.350	32.247	16,977
2022-04-07	33.800	33.800	33.350	33.350	32.247	13,139
2022-04-06	33.200	33.600	33.200	33.600	32.488	18,313
2022-04-01	33.350	33.450	33.150	33.150	32.053	16,588
2022-03-31	33.650	33.650	33.250	33.500	32.392	27,057
2022-03-30	33.600	33.600	33.400	33.450	32.343	17,353
2022-03-29	33.400	33.450	33.400	33.450	32.343	19,584
2022-03-28	32.700	33.000	32.700	32.900	31.812	27,868
2022-03-25	33.250	33.250	33.100	33.100	32.005	6,173
2022-03-24	33.450	33.450	33.150	33.150	32.053	12,541
2022-03-23	33.050	33.450	33.050	33.450	32.343	11,189
2022-03-22	33.300	33.350	33.250	33.250	32.150	7,582
2022-03-21	33.300	33.700	33.300	33.500	32.392	4,494
2022-03-18	33.700	33.700	33.200	33.200	32.102	5,956
2022-03-17	33.600	33.700	33.150	33.700	32.585	55,648
2022-03-16	33.000	33.450	33.000	33.150	32.053	10,788
2022-03-15	33.400	33.400	33.000	33.000	31.908	13,139
2022-03-14	32.850	33.400	32.850	33.400	32.295	24,166
2022-03-11	32.850	33.050	32.850	32.850	31.763	9,190
2022-03-10	33.000	33.150	33.000	33.150	32.053	3,223
2022-03-09	33.000	33.100	32.700	32.950	31.860	26,524
2022-03-08	33.000	33.000	31.550	33.000	31.908	31,604
2022-03-07	32.500	33.300	32.500	33.200	32.102	36,319
2022-03-04	33.000	33.500	33.000	33.450	32.343	21,180
2022-03-03	33.700	33.700	33.500	33.600	32.488	8,082
2022-03-02	33.850	33.850	33.550	33.700	32.585	10,630
2022-03-01	33.200	33.800	33.200	33.500	32.392	27,669
2022-02-25	33.100	33.400	33.100	33.400	32.295	5,120
2022-02-24	33.000	33.200	33.000	33.200	32.102	17,274
2022-02-23	33.100	33.200	33.100	33.200	32.102	3,734
2022-02-22	33.200	33.300	33.100	33.100	32.005	21,201
2022-02-21	33.300	33.350	33.150	33.300	32.198	13,179
2022-02-18	33.500	33.500	32.850	33.350	32.247	11,006
2022-02-17	33.300	33.500	33.200	33.500	32.392	17,458
2022-02-16	32.600	33.300	32.600	33.300	32.198	35,079
2022-02-15	33.000	33.000	32.900	33.000	31.908	20,488
2022-02-14	32.800	33.150	32.800	33.000	31.908	21,326
2022-02-11	33.600	33.600	32.800	32.800	31.715	10,235
2022-02-10	33.400	33.600	33.400	33.600	32.488	22,145
2022-02-09	33.400	33.700	33.150	33.700	32.585	38,967
2022-02-08	33.000	33.400	33.000	33.400	32.295	13,243
2022-02-07	32.500	33.400	32.500	33.400	32.295	25,037
2022-01-26	32.850	33.250	32.550	33.250	32.150	9,368
2022-01-25	32.650	32.850	32.550	32.850	31.763	19,024
2022-01-24	33.200	33.400	32.650	33.000	31.908	30,327
2022-01-21	32.700	32.900	32.700	32.800	31.715	10,104
2022-01-20	33.250	33.250	32.950	33.200	32.102	13,165
2022-01-19	32.900	33.100	32.900	33.100	32.005	13,309
2022-01-18	33.300	33.300	32.950	33.200	32.102	13,281

← NewerPage 19 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.