Quang Viet Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	110.00	111.50	110.00	110.50	110.50	39,675
2024-08-01	111.00	112.00	111.00	111.00	111.00	28,008
2024-07-31	110.50	111.50	110.50	110.50	110.50	17,196
2024-07-30	109.50	110.00	109.00	110.00	110.00	34,924
2024-07-29	110.50	110.50	109.00	109.50	109.50	66,786
2024-07-26	112.00	112.00	110.00	110.50	110.50	61,080
2024-07-23	110.50	113.50	110.50	111.50	111.50	36,335
2024-07-22	111.50	111.50	110.00	110.00	110.00	57,877
2024-07-19	112.50	113.00	111.50	111.50	111.50	66,297
2024-07-18	112.50	113.00	111.50	113.00	113.00	37,055
2024-07-17	113.00	113.00	111.50	112.50	112.50	144,094
2024-07-16	112.50	113.00	112.50	113.00	113.00	40,222
2024-07-15	113.50	113.50	112.00	112.50	112.50	40,301
2024-07-12	113.00	113.00	112.50	112.50	112.50	23,278
2024-07-11	112.50	113.50	112.00	113.50	113.50	118,655
2024-07-10	112.50	113.50	112.50	112.50	112.50	57,697
2024-07-09	114.00	114.00	111.00	112.50	112.50	179,427
2024-07-08	114.50	115.00	113.50	114.00	114.00	107,560
2024-07-05	115.50	115.50	114.50	114.50	114.50	67,527
2024-07-04	115.00	115.50	114.50	115.00	115.00	67,323
2024-07-03	115.50	115.50	114.50	115.00	115.00	94,561
2024-07-02	115.00	115.50	114.00	115.00	115.00	68,661
2024-07-01	113.50	115.00	113.50	115.00	115.00	74,361
2024-06-28	113.50	114.00	113.50	113.50	113.50	37,303
2024-06-27	113.50	114.00	113.50	113.50	113.50	16,666
2024-06-26	115.00	115.00	114.00	114.00	114.00	58,630
2024-06-25	114.00	114.50	113.50	114.50	114.50	42,929
2024-06-24	114.50	115.00	114.00	114.00	114.00	30,242
2024-06-21	115.00	115.00	114.00	114.50	114.50	82,239
2024-06-20	115.00	115.00	114.00	115.00	115.00	52,802
2024-06-19	114.00	115.00	113.50	114.50	114.50	78,449
2024-06-18	114.00	115.00	114.00	115.00	115.00	39,499
2024-06-17	113.50	114.50	113.50	114.00	114.00	51,660
2024-06-14	113.50	113.50	112.50	113.00	113.00	92,011
2024-06-13	113.00	114.50	113.00	114.00	114.00	35,784
2024-06-12	113.00	113.50	112.00	112.50	112.50	37,726
2024-06-11	115.00	115.00	112.00	113.00	113.00	81,809
2024-06-07	114.50	115.00	114.00	115.00	115.00	32,606
2024-06-06	114.50	115.50	114.50	115.00	115.00	85,139
2024-06-05	113.50	116.00	113.50	115.00	115.00	241,777
2024-06-04	114.50	114.50	113.50	113.50	113.50	45,336
2024-06-03	114.00	115.00	113.00	114.50	114.50	158,405
2024-05-31	111.50	117.50	111.00	117.50	117.50	138,876
2024-05-30	111.50	111.50	110.50	111.50	111.50	45,238
2024-05-29	111.00	111.00	110.50	111.00	111.00	34,207
2024-05-28	111.00	111.50	110.50	111.50	111.50	31,144
2024-05-27	111.00	111.50	111.00	111.00	111.00	19,590
2024-05-24	111.00	111.50	111.00	111.00	111.00	21,200
2024-05-23	111.50	112.00	111.00	112.00	112.00	40,364
2024-05-22	112.00	113.00	111.50	112.00	112.00	93,755
2024-05-21	111.50	112.00	111.00	112.00	112.00	52,798
2024-05-20	112.00	112.00	111.00	112.00	112.00	44,261
2024-05-17	111.00	111.50	110.50	111.50	111.50	54,184
2024-05-16	111.00	111.00	109.50	111.00	111.00	75,310
2024-05-15	109.00	110.50	109.00	110.50	110.50	72,785
2024-05-14	108.50	109.00	108.00	108.50	108.50	50,282
2024-05-13	109.50	109.50	108.00	108.50	108.50	45,069
2024-05-10	108.50	109.00	108.00	108.50	108.50	66,603
2024-05-09	110.50	110.50	109.00	109.00	109.00	64,436
2024-05-08	110.00	111.00	110.00	110.50	110.50	32,652

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	4.2000 TWD
2021-09-16	3.2000 TWD
2020-08-24	7.5000 TWD
2019-09-03	6.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.