Ve Wong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.350	39.650	39.350	39.450	39.450	18,032
2026-01-19	39.200	39.600	39.200	39.500	39.500	12,100
2026-01-16	39.900	39.900	39.600	39.600	39.600	9,189
2026-01-15	39.600	39.900	39.600	39.900	39.900	5,530
2026-01-14	39.850	39.850	39.600	39.600	39.600	6,124
2026-01-13	39.750	39.750	39.450	39.650	39.650	16,181
2026-01-12	39.650	39.900	39.350	39.350	39.350	61,109
2026-01-09	39.550	39.650	39.550	39.650	39.650	4,036
2026-01-08	39.700	39.800	39.700	39.700	39.700	25,002
2026-01-07	39.700	39.800	39.600	39.700	39.700	33,001
2026-01-06	39.650	39.750	39.600	39.700	39.700	24,100
2026-01-05	39.750	39.950	39.400	39.650	39.650	27,105
2026-01-02	39.750	39.750	39.750	39.750	39.750	3,030
2025-12-31	39.600	39.750	39.600	39.750	39.750	2,586
2025-12-30	40.150	40.150	40.050	40.050	40.050	2,368
2025-12-29	39.850	40.150	39.850	40.150	40.150	20,082
2025-12-26	39.450	39.750	39.450	39.750	39.750	8,246
2025-12-24	39.600	39.600	39.400	39.400	39.400	3,060
2025-12-23	39.500	39.500	39.500	39.500	39.500	2,032
2025-12-22	39.400	39.500	39.400	39.500	39.500	3,285
2025-12-19	39.500	39.800	39.500	39.800	39.800	4,546
2025-12-18	39.800	40.000	39.650	39.900	39.900	17,102
2025-12-17	39.800	39.800	39.450	39.450	39.450	8,031
2025-12-16	39.250	39.850	39.250	39.500	39.500	51,002
2025-12-15	39.200	39.850	39.050	39.700	39.700	10,001
2025-12-12	39.800	39.950	39.800	39.800	39.800	4,040
2025-12-11	39.650	39.650	39.600	39.650	39.650	5,032
2025-12-10	39.650	39.900	39.650	39.650	39.650	12,288
2025-12-09	39.800	39.950	39.800	39.950	39.950	3,684
2025-12-08	39.900	40.000	39.400	40.000	40.000	25,033
2025-12-05	39.400	39.900	39.200	39.900	39.900	12,052
2025-12-04	40.000	40.000	39.900	39.900	39.900	2,110
2025-12-03	39.850	40.500	39.850	40.000	40.000	6,448
2025-12-02	39.750	39.800	39.700	39.750	39.750	7,162
2025-12-01	39.750	39.800	39.400	39.600	39.600	11,101
2025-11-28	39.400	39.800	39.000	39.750	39.750	35,416
2025-11-27	39.250	39.600	39.250	39.600	39.600	21,001
2025-11-26	39.600	39.800	39.600	39.800	39.800	7,947
2025-11-25	39.700	39.700	39.400	39.700	39.700	4,001
2025-11-24	39.800	39.800	39.650	39.650	39.650	14,125
2025-11-21	39.900	39.900	39.400	39.800	39.800	10,050
2025-11-20	39.500	39.700	39.500	39.700	39.700	18,490
2025-11-19	39.500	39.800	39.500	39.500	39.500	6,001
2025-11-18	39.150	39.800	39.150	39.500	39.500	25,032
2025-11-17	39.800	39.800	39.550	39.700	39.700	22,234
2025-11-14	39.200	39.650	39.200	39.400	39.400	5,060
2025-11-13	39.700	39.850	39.500	39.650	39.650	37,001
2025-11-12	39.750	39.900	39.300	39.700	39.700	36,843
2025-11-11	39.200	39.400	39.200	39.350	39.350	4,166
2025-11-10	39.350	39.500	39.350	39.400	39.400	6,112
2025-11-07	39.500	39.500	39.400	39.400	39.400	15,239
2025-11-06	39.750	39.750	39.500	39.650	39.650	21,400
2025-11-05	39.150	39.800	39.150	39.700	39.700	27,967
2025-11-04	39.200	39.500	39.200	39.500	39.500	29,526
2025-11-03	39.150	39.550	39.150	39.400	39.400	23,101
2025-10-31	39.300	39.800	39.150	39.500	39.500	30,246
2025-10-30	39.650	40.000	39.300	39.300	39.300	20,226
2025-10-29	40.100	40.100	39.500	39.650	39.650	6,000
2025-10-28	39.600	39.600	39.600	39.600	39.600	0
2025-10-27	40.850	40.850	39.600	39.600	39.600	10,266

← NewerPage 4 of 21 · 1,206 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.