Ve Wong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	39.500	39.500	39.500	39.500	39.500	4,101
2025-10-22	39.000	39.850	39.000	39.850	39.850	18,100
2025-10-21	39.850	39.850	39.700	39.700	39.700	6,828
2025-10-20	39.600	39.800	39.600	39.700	39.700	4,100
2025-10-17	39.500	39.500	39.500	39.500	39.500	2,582
2025-10-16	39.500	40.000	39.400	39.850	39.850	23,399
2025-10-15	39.750	39.900	39.350	39.350	39.350	26,002
2025-10-14	39.300	39.900	39.300	39.350	39.350	13,100
2025-10-13	40.300	40.300	39.300	39.300	39.300	20,634
2025-10-09	39.850	39.850	39.800	39.800	39.800	9,003
2025-10-08	39.600	39.650	39.200	39.600	39.600	8,128
2025-10-07	39.450	39.900	39.450	39.600	39.600	14,702
2025-10-03	39.900	39.900	39.550	39.900	39.900	5,046
2025-10-02	39.700	39.900	39.700	39.900	39.900	5,129
2025-10-01	40.850	40.850	39.600	39.600	39.600	17,404
2025-09-30	39.350	39.950	39.250	39.850	39.850	212,850
2025-09-29	39.250	39.250	39.250	39.250	39.250	0
2025-09-26	39.350	39.650	39.200	39.250	39.250	8,700
2025-09-25	39.350	39.350	39.350	39.350	39.350	2,159
2025-09-24	39.450	39.700	39.400	39.700	39.700	6,105
2025-09-23	39.350	40.050	39.350	40.050	40.050	38,373
2025-09-22	39.400	39.900	39.400	39.900	39.900	10,172
2025-09-19	39.150	39.400	39.150	39.400	39.400	16,200
2025-09-18	39.450	39.950	39.300	39.300	39.300	17,522
2025-09-17	39.600	39.600	39.300	39.350	39.350	15,050
2025-09-16	40.000	40.400	39.600	39.600	39.600	28,531
2025-09-15	39.900	40.000	39.550	40.000	40.000	21,100
2025-09-12	39.950	39.950	39.550	39.550	39.550	9,210
2025-09-11	39.550	39.900	39.500	39.600	39.600	35,101
2025-09-10	39.750	39.950	39.500	39.900	39.900	5,001
2025-09-09	39.700	39.950	39.700	39.950	39.950	13,160
2025-09-08	39.700	39.700	39.500	39.700	39.700	17,004
2025-09-05	40.200	40.500	39.400	39.700	39.700	19,189
2025-09-04	39.500	40.000	39.050	40.000	40.000	37,161
2025-09-03	40.000	40.500	40.000	40.500	39.300	60,328
2025-09-02	39.750	39.850	39.750	39.800	38.621	5,102
2025-09-01	40.200	40.200	39.650	39.700	38.524	30,390
2025-08-29	39.400	41.000	39.400	39.800	38.621	17,214
2025-08-28	39.400	39.900	39.350	39.400	39.400	27,030
2025-08-27	38.900	39.600	38.900	39.400	39.400	17,103
2025-08-26	39.500	39.950	39.500	39.600	39.600	42,003
2025-08-25	39.800	40.050	39.250	39.550	39.550	24,101
2025-08-22	39.050	39.600	39.050	39.400	39.400	21,080
2025-08-21	40.450	40.450	39.550	39.750	39.750	16,052
2025-08-20	39.450	39.900	39.450	39.750	39.750	13,100
2025-08-19	39.850	40.100	38.800	40.100	40.100	23,266
2025-08-18	39.900	39.950	39.900	39.950	39.950	10,202
2025-08-15	40.300	40.500	39.900	39.900	39.900	25,300
2025-08-14	40.200	40.500	39.750	40.500	40.500	73,669
2025-08-13	40.000	40.500	40.000	40.500	40.500	38,342
2025-08-12	39.800	40.000	39.800	40.000	40.000	6,102
2025-08-11	39.800	39.800	39.800	39.800	39.800	2,460
2025-08-08	39.500	39.500	39.250	39.300	39.300	14,128
2025-08-07	38.750	40.300	38.700	39.500	39.500	30,060
2025-08-06	39.650	39.650	39.500	39.550	39.550	38,045
2025-08-05	39.600	39.800	38.600	39.600	39.600	34,945
2025-08-04	38.350	39.650	38.350	39.600	39.600	16,185
2025-08-01	40.200	40.450	40.000	40.200	40.200	19,468
2025-07-31	40.850	40.850	40.150	40.250	40.250	20,100
2025-07-30	40.050	40.500	40.050	40.500	40.500	14,242

← NewerPage 5 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.