Ve Wong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	33.250	33.300	32.850	33.100	32.005	28,777
2022-01-14	33.400	33.400	32.700	33.000	31.908	24,878
2022-01-13	33.400	33.400	32.750	33.400	32.295	18,300
2022-01-12	32.650	33.400	32.650	33.400	32.295	15,632
2022-01-11	32.500	32.850	32.000	32.850	31.763	27,803
2022-01-10	32.500	32.500	32.500	32.500	31.425	1,235
2022-01-07	32.400	32.850	32.400	32.850	31.763	19,832
2022-01-06	32.350	32.400	32.300	32.400	31.328	4,330
2022-01-05	32.500	33.450	32.050	32.400	31.328	22,980
2022-01-04	32.800	32.800	32.500	32.500	31.425	3,009
2022-01-03	33.700	33.700	32.750	32.800	31.715	18,238
2021-12-30	32.400	33.000	32.400	32.550	31.473	13,425
2021-12-29	32.600	32.900	32.600	32.800	31.715	7,575
2021-12-28	32.600	32.800	32.500	32.800	31.715	33,659
2021-12-27	32.250	32.600	32.250	32.550	31.473	24,670
2021-12-24	32.300	32.300	32.250	32.250	31.183	10,165
2021-12-23	32.250	32.300	32.250	32.300	31.231	3,563
2021-12-22	32.300	32.550	32.250	32.550	31.473	4,006
2021-12-21	32.200	32.300	32.200	32.300	31.231	9,010
2021-12-20	32.400	32.500	32.300	32.300	31.231	15,441
2021-12-17	32.350	32.400	32.350	32.400	31.328	16,633
2021-12-16	32.300	32.400	32.300	32.300	31.231	4,108
2021-12-15	32.100	32.300	32.050	32.150	31.086	7,128
2021-12-14	32.600	32.600	32.250	32.250	31.183	21,504
2021-12-13	32.650	32.750	32.550	32.650	31.570	31,616
2021-12-10	32.600	32.650	32.600	32.650	31.570	9,078
2021-12-09	32.600	32.750	32.600	32.750	31.667	18,224
2021-12-08	32.200	32.800	32.200	32.800	31.715	33,116
2021-12-07	32.900	32.900	32.600	32.850	31.763	36,831
2021-12-06	33.000	33.000	32.850	32.900	31.812	15,354
2021-12-03	32.900	33.050	32.900	33.050	31.957	5,393
2021-12-02	32.800	33.000	32.800	33.000	31.908	14,211
2021-12-01	33.000	33.200	32.750	32.750	31.667	16,446
2021-11-30	33.000	33.000	33.000	33.000	31.908	5,068
2021-11-29	33.100	33.250	33.000	33.200	32.102	11,431
2021-11-26	33.150	33.150	33.050	33.100	32.005	13,156
2021-11-25	33.050	33.150	33.050	33.150	32.053	3,375
2021-11-24	33.100	33.250	33.050	33.250	32.150	5,771
2021-11-23	33.100	33.100	32.950	33.100	32.005	12,103
2021-11-22	33.250	33.250	33.150	33.150	32.053	4,484
2021-11-19	33.050	33.250	33.000	33.200	32.102	21,882
2021-11-18	33.300	33.300	33.050	33.050	31.957	25,938
2021-11-17	33.300	33.300	33.300	33.300	32.198	13,409
2021-11-16	33.300	33.300	33.050	33.300	32.198	23,443
2021-11-15	33.450	33.450	33.300	33.300	32.198	9,166
2021-11-12	33.150	33.350	33.150	33.350	32.247	17,230
2021-11-11	33.100	33.200	33.050	33.150	32.053	15,437
2021-11-10	33.200	33.450	33.100	33.200	32.102	62,217
2021-11-09	32.850	33.200	32.800	33.200	32.102	69,038
2021-11-08	32.650	32.800	32.650	32.800	31.715	18,497
2021-11-05	32.700	32.800	32.600	32.800	31.715	16,241
2021-11-04	32.700	32.700	32.700	32.700	31.618	14,147
2021-11-03	32.700	32.800	32.650	32.650	31.570	15,886
2021-11-02	32.800	32.800	32.700	32.700	31.618	18,104
2021-11-01	32.600	32.800	32.600	32.800	31.715	17,144
2021-10-29	32.600	32.600	32.450	32.600	31.522	19,107
2021-10-28	32.550	32.600	32.550	32.600	31.522	2,094
2021-10-27	32.900	32.900	32.500	32.700	31.618	17,095
2021-10-26	32.500	32.900	32.500	32.900	31.812	55,047
2021-10-25	32.500	32.500	32.200	32.500	31.425	25,551

← NewerPage 20 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.