Ve Wong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	39.000	42.550	39.000	42.000	42.000	206,501
2025-05-02	38.150	38.950	38.150	38.700	38.700	65,102
2025-04-30	38.050	38.100	37.900	38.100	38.100	68,178
2025-04-29	38.250	38.250	38.150	38.150	38.150	33,072
2025-04-28	38.600	38.600	38.250	38.250	38.250	14,177
2025-04-25	39.000	39.000	38.600	38.600	38.600	70,454
2025-04-24	38.600	38.650	38.600	38.650	38.650	9,617
2025-04-23	38.450	38.800	38.450	38.650	38.650	20,677
2025-04-22	38.200	38.700	38.200	38.500	38.500	9,942
2025-04-21	38.750	38.800	38.600	38.600	38.600	35,716
2025-04-18	38.650	38.800	38.250	38.800	38.800	45,238
2025-04-17	38.500	39.000	38.500	39.000	39.000	45,068
2025-04-16	38.800	39.000	38.500	38.500	38.500	32,598
2025-04-15	38.750	39.050	38.700	39.050	39.050	97,746
2025-04-14	39.300	40.000	38.500	38.700	38.700	85,113
2025-04-11	37.650	39.000	37.200	39.000	39.000	93,462
2025-04-10	36.650	38.500	36.650	37.700	37.700	45,706
2025-04-09	35.950	36.850	35.950	36.250	36.250	107,230
2025-04-08	34.900	36.500	34.900	36.500	36.500	59,369
2025-04-07	34.250	35.250	34.250	34.900	34.900	105,013
2025-04-02	37.850	38.150	37.500	37.700	37.700	37,769
2025-04-01	37.800	38.100	37.800	37.950	37.950	24,959
2025-03-31	37.900	38.300	37.600	37.900	37.900	42,008
2025-03-28	38.150	38.350	38.150	38.300	38.300	33,494
2025-03-27	38.600	38.800	38.450	38.750	38.750	24,141
2025-03-26	38.800	38.800	38.600	38.800	38.800	34,344
2025-03-25	38.800	38.950	38.700	38.850	38.850	22,459
2025-03-24	38.550	38.700	38.550	38.700	38.700	10,377
2025-03-21	38.450	38.650	38.450	38.500	38.500	37,961
2025-03-20	38.250	39.450	38.050	38.500	38.500	92,961
2025-03-19	38.000	38.250	37.900	38.200	38.200	25,577
2025-03-18	38.000	38.050	38.000	38.000	38.000	11,374
2025-03-17	37.650	38.300	37.650	37.950	37.950	20,659
2025-03-14	37.700	37.950	37.300	37.800	37.800	19,772
2025-03-13	37.750	38.000	37.700	37.800	37.800	31,380
2025-03-12	37.250	37.800	37.200	37.500	37.500	62,994
2025-03-11	37.250	37.450	36.950	37.250	37.250	60,844
2025-03-10	37.200	38.000	37.200	37.800	37.800	27,179
2025-03-07	37.100	37.550	37.050	37.200	37.200	195,784
2025-03-06	37.200	37.200	37.050	37.100	37.100	218,039
2025-03-05	37.250	37.350	37.050	37.300	37.300	134,888
2025-03-04	37.700	37.700	37.000	37.350	37.350	37,744
2025-03-03	37.700	37.700	37.350	37.500	37.500	35,561
2025-02-27	38.000	38.000	37.650	37.800	37.800	40,456
2025-02-26	38.050	38.050	37.750	37.850	37.850	83,658
2025-02-25	38.000	38.050	37.900	38.050	38.050	110,146
2025-02-24	37.300	38.100	37.300	38.000	38.000	122,303
2025-02-21	37.050	37.400	37.050	37.300	37.300	24,171
2025-02-20	36.900	37.600	36.900	36.950	36.950	54,050
2025-02-19	36.950	37.100	36.900	36.950	36.950	21,685
2025-02-18	36.950	37.000	36.950	36.950	36.950	21,471
2025-02-17	36.900	37.000	36.800	36.950	36.950	44,903
2025-02-14	36.550	36.850	36.500	36.750	36.750	65,171
2025-02-13	36.800	36.850	36.450	36.450	36.450	26,771
2025-02-12	36.300	36.500	36.300	36.450	36.450	29,269
2025-02-11	36.050	36.400	36.050	36.250	36.250	66,061
2025-02-10	36.050	37.000	36.050	36.400	36.400	47,333
2025-02-07	36.700	36.700	36.450	36.450	36.450	7,283
2025-02-06	36.700	36.700	36.650	36.700	36.700	31,717
2025-02-05	36.850	36.850	36.550	36.650	36.650	22,849

← NewerPage 7 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.