Ve Wong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	40.000	40.500	40.000	40.050	40.050	43,208
2025-07-28	40.200	40.200	40.000	40.000	40.000	12,011
2025-07-25	40.500	40.500	40.250	40.500	40.500	29,860
2025-07-24	40.050	40.650	40.050	40.500	40.500	28,502
2025-07-23	40.500	40.750	40.300	40.500	40.500	30,100
2025-07-22	39.700	40.500	39.700	40.500	40.500	14,061
2025-07-21	40.650	40.650	40.000	40.300	40.300	14,227
2025-07-18	41.050	41.050	40.050	40.700	40.700	7,489
2025-07-17	41.550	41.550	40.100	40.100	40.100	6,726
2025-07-16	39.400	40.750	39.350	40.200	40.200	16,400
2025-07-15	39.900	40.100	39.500	39.750	39.750	15,265
2025-07-14	40.100	40.100	39.900	39.900	39.900	13,005
2025-07-11	40.000	40.100	40.000	40.100	40.100	35,248
2025-07-10	40.500	40.500	40.300	40.300	40.300	10,113
2025-07-09	41.000	41.000	40.300	40.400	40.400	6,100
2025-07-08	40.150	41.050	40.150	40.900	40.900	9,150
2025-07-07	41.250	41.250	40.550	41.150	41.150	49,227
2025-07-04	41.050	41.050	40.300	40.450	40.450	47,103
2025-07-03	41.400	41.400	40.900	41.050	41.050	42,000
2025-07-02	41.600	41.600	40.500	41.000	41.000	26,002
2025-07-01	40.550	41.300	40.550	41.200	41.200	66,207
2025-06-30	40.050	40.500	40.050	40.050	40.050	15,083
2025-06-27	40.900	40.900	39.800	40.450	40.450	40,101
2025-06-26	39.400	40.450	39.400	40.350	40.350	70,726
2025-06-25	39.100	39.400	39.050	39.400	39.400	34,101
2025-06-24	38.550	39.400	38.550	39.100	39.100	25,998
2025-06-23	38.600	38.600	38.300	38.350	38.350	37,009
2025-06-20	38.550	38.950	38.550	38.650	38.650	10,056
2025-06-19	38.750	39.650	38.550	38.800	38.800	62,081
2025-06-18	39.250	39.650	38.850	39.650	39.650	16,101
2025-06-17	38.550	39.250	38.550	39.250	39.250	17,000
2025-06-16	38.850	39.300	38.450	39.150	39.150	21,520
2025-06-13	38.800	38.800	38.350	38.550	38.550	32,167
2025-06-12	39.450	39.500	39.400	39.400	39.400	18,148
2025-06-11	39.550	39.550	38.900	39.450	39.450	9,171
2025-06-10	38.500	39.700	38.500	39.500	39.500	30,164
2025-06-09	38.550	38.550	38.550	38.550	38.550	1,202
2025-06-06	38.400	38.550	38.400	38.550	38.550	4,103
2025-06-05	38.550	38.550	38.400	38.400	38.400	2,668
2025-06-04	38.000	39.350	37.900	38.600	38.600	13,267
2025-06-03	38.650	39.050	38.100	38.150	38.150	34,454
2025-06-02	39.750	39.750	38.650	38.650	38.650	45,162
2025-05-29	40.500	40.500	39.800	40.050	40.050	22,439
2025-05-28	41.100	41.100	40.300	40.500	40.500	33,205
2025-05-27	41.550	42.000	41.150	41.150	41.150	18,201
2025-05-26	40.900	41.850	40.850	41.550	41.550	52,544
2025-05-23	41.050	41.050	40.600	40.900	40.900	12,108
2025-05-22	41.000	41.500	41.000	41.050	41.050	7,145
2025-05-21	41.150	41.350	40.850	41.200	41.200	29,212
2025-05-20	40.700	41.300	40.700	41.300	41.300	18,538
2025-05-19	41.200	41.200	40.550	40.700	40.700	25,388
2025-05-16	40.600	41.200	40.600	41.200	41.200	65,235
2025-05-15	40.250	40.550	40.250	40.450	40.450	54,202
2025-05-14	40.000	40.250	39.950	40.200	40.200	33,202
2025-05-13	40.300	40.450	39.700	39.750	39.750	32,186
2025-05-12	41.150	41.200	40.500	40.500	40.500	25,109
2025-05-09	40.400	41.000	40.300	40.900	40.900	65,110
2025-05-08	40.150	40.700	40.150	40.500	40.500	33,018
2025-05-07	40.950	41.200	40.250	40.500	40.500	36,123
2025-05-06	42.050	42.800	40.600	41.000	41.000	130,346

← NewerPage 6 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.