Ve Wong Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	49.400	49.400	48.000	48.200	48.200	9,277
2024-10-25	47.550	48.250	47.500	48.250	48.250	5,823
2024-10-24	48.350	48.550	47.400	47.750	47.750	28,655
2024-10-23	48.250	49.150	48.250	48.500	48.500	19,348
2024-10-22	49.100	49.150	49.100	49.150	49.150	2,118
2024-10-21	49.800	50.600	49.600	50.300	50.300	15,034
2024-10-18	49.350	49.700	49.000	49.550	49.550	28,956
2024-10-17	46.700	48.700	46.700	48.650	48.650	19,980
2024-10-16	48.400	48.450	47.500	47.800	47.800	32,662
2024-10-15	48.450	48.450	48.450	48.450	48.450	5,612
2024-10-14	48.500	48.500	47.500	47.500	47.500	8,484
2024-10-11	47.900	49.200	47.900	48.500	48.500	9,700
2024-10-09	48.000	48.000	46.250	47.500	47.500	30,001
2024-10-08	49.000	49.000	47.500	48.000	48.000	32,786
2024-10-07	48.650	49.900	48.650	48.900	48.900	22,867
2024-10-04	49.200	49.200	48.500	48.600	48.600	6,535
2024-10-01	48.550	50.000	48.350	49.650	49.650	18,444
2024-09-30	50.000	51.000	49.400	50.100	50.100	26,440
2024-09-27	51.100	51.100	50.100	50.500	50.500	18,918
2024-09-26	50.000	50.500	49.800	50.000	50.000	33,202
2024-09-25	50.000	50.600	49.850	50.000	50.000	49,980
2024-09-24	50.100	50.100	49.950	50.000	50.000	12,707
2024-09-23	50.300	51.600	50.300	50.400	50.400	31,092
2024-09-20	50.600	50.800	49.500	50.400	50.400	42,071
2024-09-19	50.200	50.700	49.700	50.300	50.300	32,003
2024-09-18	49.750	49.750	49.000	49.750	49.750	7,281
2024-09-16	48.800	48.800	48.800	48.800	48.800	2,197
2024-09-13	48.500	48.800	48.300	48.800	48.800	4,668
2024-09-12	48.150	48.500	48.150	48.400	48.400	12,225
2024-09-11	47.400	47.400	47.400	47.400	47.400	7,430
2024-09-10	47.900	48.000	47.300	47.350	47.350	19,246
2024-09-09	47.750	48.500	47.250	47.950	47.950	66,754
2024-09-06	49.500	49.950	48.650	49.950	49.950	15,503
2024-09-05	49.300	50.500	49.300	49.900	49.900	34,649
2024-09-04	51.000	51.900	50.800	50.800	50.800	98,377
2024-09-02	53.300	53.300	53.000	53.300	53.300	4,728
2024-08-30	53.300	53.300	53.200	53.300	53.300	5,906
2024-08-29	53.600	53.600	51.700	53.400	53.400	19,813
2024-08-28	53.900	53.900	53.900	53.900	53.900	1,571
2024-08-27	53.200	53.800	53.200	53.500	53.500	10,641
2024-08-26	54.300	54.400	53.300	54.400	54.400	12,854
2024-08-23	52.700	54.600	51.300	54.600	54.600	27,754
2024-08-22	52.800	53.200	52.700	53.200	53.200	5,573
2024-08-21	54.100	54.100	52.700	53.900	53.900	32,033
2024-08-20	52.600	52.700	52.600	52.700	52.700	6,447
2024-08-19	54.500	54.500	53.300	53.300	53.300	2,726
2024-08-16	52.700	52.800	52.400	52.800	52.800	11,516
2024-08-15	52.900	52.900	52.900	52.900	52.900	1,498
2024-08-14	52.900	52.900	52.100	52.400	52.400	3,609
2024-08-13	52.200	52.200	52.200	52.200	52.200	3,061
2024-08-12	53.500	53.500	52.400	52.400	52.400	18,439
2024-08-09	50.500	53.500	50.500	53.500	53.500	39,640
2024-08-08	50.600	51.300	50.600	50.700	50.700	22,074
2024-08-07	50.300	51.900	50.300	51.900	51.900	17,360
2024-08-06	54.300	54.300	51.200	51.200	51.200	34,042
2024-08-05	50.400	51.200	48.100	50.500	50.500	34,579
2024-08-02	53.500	53.700	52.100	52.400	52.400	16,507
2024-08-01	53.600	55.000	53.600	54.700	54.700	58,234
2024-07-31	52.700	53.400	52.600	53.300	53.300	13,032
2024-07-30	52.800	53.600	52.800	53.600	53.600	5,193

← NewerPage 9 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.