Ve Wong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	36.400	36.500	36.400	36.400	36.400	31,160
2025-02-03	37.650	37.650	36.350	36.400	36.400	55,045
2025-01-22	36.950	37.500	36.850	37.300	37.300	22,849
2025-01-20	36.950	37.400	36.950	37.150	37.150	18,166
2025-01-17	38.000	38.000	37.450	37.450	37.450	5,666
2025-01-16	38.000	38.000	37.600	37.600	37.600	17,429
2025-01-15	37.000	37.000	36.000	36.800	36.800	10,360
2025-01-14	37.500	37.500	37.050	37.050	37.050	5,403
2025-01-13	37.700	37.850	36.500	36.650	36.650	32,431
2025-01-10	37.950	38.200	37.900	37.950	37.950	49,130
2025-01-09	38.200	38.350	38.150	38.300	38.300	56,952
2025-01-08	38.850	38.850	38.650	38.800	38.800	25,090
2025-01-07	39.300	40.150	39.000	39.050	39.050	23,244
2025-01-06	38.950	40.200	38.950	40.200	40.200	24,626
2025-01-03	39.550	39.550	38.950	38.950	38.950	2,253
2025-01-02	40.000	40.000	38.850	39.050	39.050	42,528
2024-12-31	39.250	39.950	38.700	39.950	39.950	27,343
2024-12-30	40.100	40.100	39.500	40.000	40.000	14,295
2024-12-27	40.700	40.700	40.700	40.700	40.700	1,811
2024-12-26	40.700	40.900	40.700	40.900	40.900	11,106
2024-12-25	40.550	41.500	40.550	41.500	41.500	5,892
2024-12-24	41.000	41.000	40.550	40.550	40.550	13,698
2024-12-23	39.050	40.600	38.950	40.450	40.450	30,293
2024-12-20	39.950	40.050	39.300	39.600	39.600	38,817
2024-12-19	40.550	40.700	40.000	40.550	40.550	38,242
2024-12-18	41.300	41.300	41.300	41.300	41.300	1,055
2024-12-17	41.500	41.600	41.300	41.300	41.300	6,576
2024-12-16	41.500	41.500	41.500	41.500	41.500	1,212
2024-12-13	40.300	40.900	40.300	40.900	40.900	9,399
2024-12-12	41.000	41.000	40.750	40.800	40.800	37,602
2024-12-11	41.350	41.350	40.900	41.300	41.300	34,289
2024-12-10	41.300	41.350	41.300	41.300	41.300	73,871
2024-12-09	42.050	42.050	41.050	41.350	41.350	50,412
2024-12-06	42.000	42.100	41.950	42.000	42.000	58,148
2024-12-05	42.150	42.150	42.000	42.150	42.150	17,013
2024-12-04	42.800	42.800	42.300	42.300	42.300	6,199
2024-12-03	42.900	42.900	42.300	42.800	42.800	18,401
2024-12-02	42.200	42.250	42.200	42.250	42.250	10,770
2024-11-29	42.700	42.700	42.000	42.200	42.200	137,318
2024-11-28	43.400	43.400	42.900	42.950	42.950	18,773
2024-11-27	43.850	43.850	43.250	43.350	43.350	29,794
2024-11-26	44.800	44.800	43.850	44.100	44.100	10,086
2024-11-25	44.300	44.300	43.250	44.300	44.300	49,432
2024-11-22	43.900	43.900	43.850	43.850	43.850	7,970
2024-11-21	43.350	43.350	43.250	43.250	43.250	9,648
2024-11-20	43.350	44.000	43.300	43.350	43.350	23,519
2024-11-19	42.650	43.850	42.650	43.050	43.050	26,583
2024-11-18	43.750	43.750	43.000	43.000	43.000	19,498
2024-11-15	43.800	43.800	43.400	43.750	43.750	31,518
2024-11-14	44.000	44.400	43.500	43.700	43.700	30,608
2024-11-13	45.100	45.450	44.000	44.950	44.950	68,386
2024-11-12	45.850	46.200	45.300	45.400	45.400	55,105
2024-11-11	46.500	46.700	46.200	46.500	46.500	70,727
2024-11-08	47.600	47.600	47.100	47.100	47.100	12,925
2024-11-07	46.850	47.650	46.850	47.500	47.500	6,493
2024-11-06	47.750	47.750	47.300	47.300	47.300	20,902
2024-11-05	48.450	48.450	47.700	48.000	48.000	7,274
2024-11-01	47.000	49.000	47.000	49.000	49.000	32,398
2024-10-30	47.400	47.950	47.400	47.650	47.650	20,269
2024-10-29	47.350	48.300	47.200	47.550	47.550	27,679

← NewerPage 8 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.