Ve Wong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	47.200	47.200	47.200	47.200	47.200	9,449
2026-07-22	46.750	47.300	45.000	46.450	46.450	31,515
2026-07-21	47.900	47.900	46.700	47.350	47.350	23,204
2026-07-20	47.500	47.500	46.000	47.100	47.100	86,511
2026-07-17	44.950	45.950	44.050	45.950	45.950	38,072
2026-07-16	45.000	45.000	42.650	45.000	45.000	47,210
2026-07-15	44.150	44.850	43.500	44.850	44.850	81,669
2026-07-14	43.500	44.550	43.250	44.200	44.200	102,455
2026-07-13	43.200	43.300	42.800	42.850	42.850	19,857
2026-07-10	43.150	43.150	43.150	43.150	43.150	0
2026-07-09	42.600	43.600	42.600	43.150	43.150	22,158
2026-07-08	43.350	43.400	42.700	43.400	43.400	36,071
2026-07-07	43.000	43.000	42.500	42.900	42.900	16,310
2026-07-06	42.450	42.950	42.400	42.900	42.900	22,100
2026-07-03	43.000	43.450	42.300	43.350	43.350	15,577
2026-07-02	43.900	43.900	42.400	43.100	43.100	16,315
2026-07-01	43.500	43.550	42.250	43.550	43.550	16,564
2026-06-30	43.100	43.500	43.100	43.500	43.500	11,517
2026-06-29	43.050	43.100	42.800	43.100	43.100	17,136
2026-06-26	42.000	42.600	42.000	42.500	42.500	15,163
2026-06-25	43.100	43.100	42.850	42.850	42.850	11,273
2026-06-24	43.450	43.450	43.450	43.450	43.450	1,202
2026-06-23	44.000	44.200	41.700	43.450	43.450	25,065
2026-06-22	43.000	43.000	42.600	42.800	42.800	11,100
2026-06-18	42.900	43.000	42.850	43.000	43.000	4,456
2026-06-17	43.950	44.300	43.150	43.150	43.150	24,180
2026-06-16	44.200	44.300	42.600	43.150	43.150	51,200
2026-06-15	43.650	43.650	42.200	43.650	43.650	34,040
2026-06-12	42.750	43.000	42.750	42.800	42.800	17,457
2026-06-11	43.000	43.000	41.800	42.750	42.750	33,668
2026-06-10	41.150	41.950	41.150	41.700	41.700	26,004
2026-06-09	41.700	42.500	41.550	42.000	42.000	33,003
2026-06-08	42.200	42.850	42.200	42.350	42.350	9,061
2026-06-05	42.450	42.950	42.450	42.850	42.850	7,235
2026-06-04	43.100	43.550	43.050	43.100	43.100	6,600
2026-06-03	44.050	44.050	44.050	44.050	44.050	1,127
2026-06-02	43.500	44.150	43.400	44.150	44.150	17,652
2026-06-01	43.550	44.300	43.550	43.650	43.650	31,561
2026-05-29	43.000	44.000	43.000	43.550	43.550	21,162
2026-05-28	43.500	43.500	41.100	43.000	43.000	14,200
2026-05-27	42.700	42.700	42.050	42.700	42.700	16,109
2026-05-26	41.750	43.150	41.750	42.700	42.700	29,453
2026-05-25	42.600	43.100	42.200	42.600	42.600	52,156
2026-05-22	42.400	42.800	42.300	42.600	42.600	40,840
2026-05-21	42.850	43.700	42.600	42.650	42.650	57,303
2026-05-20	41.200	41.650	40.250	41.650	41.650	34,003
2026-05-19	40.150	42.000	40.150	40.750	40.750	6,025
2026-05-18	42.550	42.600	40.350	40.750	40.750	27,310
2026-05-15	42.650	42.700	42.300	42.550	42.550	22,347
2026-05-14	42.300	42.850	42.300	42.650	42.650	27,081
2026-05-13	43.000	43.000	42.600	42.850	42.850	20,436
2026-05-12	42.950	43.300	42.600	42.900	42.900	45,155
2026-05-11	44.000	44.000	44.000	44.000	44.000	4,027
2026-05-08	44.000	44.000	43.050	44.000	44.000	45,130
2026-05-07	43.700	44.000	42.800	43.350	43.350	30,060
2026-05-06	43.800	43.800	42.550	43.700	43.700	29,650
2026-05-05	42.500	43.200	42.500	42.700	42.700	9,045
2026-05-04	42.350	44.000	42.350	42.750	42.750	20,372
2026-04-30	43.100	43.600	42.950	43.600	43.600	23,268
2026-04-29	44.100	44.100	43.450	43.450	43.450	16,541

← NewerPage 2 of 3 · 126 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.