Quang Viet Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	111.00	111.00	110.00	110.00	110.00	40,404
2024-05-06	109.50	111.00	109.00	111.00	111.00	103,746
2024-05-03	110.00	110.00	109.00	109.00	109.00	39,093
2024-05-02	109.00	109.50	108.50	109.00	109.00	69,587
2024-04-30	108.50	109.00	108.00	108.00	108.00	61,474
2024-04-29	107.00	109.00	107.00	108.50	108.50	75,779
2024-04-26	107.00	107.00	106.50	107.00	107.00	54,435
2024-04-25	107.50	107.50	107.00	107.00	107.00	29,476
2024-04-24	107.50	108.00	107.00	107.50	107.50	47,976
2024-04-23	107.00	107.50	106.50	107.50	107.50	44,087
2024-04-22	106.50	107.50	106.00	106.00	106.00	141,021
2024-04-19	108.00	108.00	106.00	107.00	107.00	119,349
2024-04-18	109.00	109.00	108.00	108.00	108.00	95,442
2024-04-17	109.50	110.00	109.00	109.00	109.00	42,968
2024-04-16	110.00	110.50	108.50	109.50	109.50	142,119
2024-04-15	110.50	111.00	110.00	110.00	110.00	27,446
2024-04-12	110.00	111.00	110.00	110.50	110.50	24,709
2024-04-11	110.50	111.00	110.00	110.00	110.00	49,355
2024-04-10	110.50	110.50	110.00	110.50	110.50	107,027
2024-04-09	111.50	112.00	111.00	111.00	111.00	39,144
2024-04-08	112.00	112.00	111.00	111.50	111.50	27,955
2024-04-03	111.00	112.50	111.00	112.00	112.00	37,137
2024-04-02	111.50	112.00	111.00	111.50	111.50	47,824
2024-04-01	111.00	111.50	111.00	111.00	111.00	37,545
2024-03-29	110.50	111.00	110.50	111.00	111.00	21,172
2024-03-28	110.50	111.50	110.50	110.50	110.50	27,217
2024-03-27	110.00	111.00	110.00	110.50	110.50	54,969
2024-03-26	111.00	111.00	110.00	110.00	110.00	64,454
2024-03-25	111.00	111.00	110.50	110.50	110.50	45,533
2024-03-22	110.50	111.50	110.50	110.50	110.50	54,414
2024-03-21	111.00	111.50	110.50	110.50	110.50	64,187
2024-03-20	111.00	111.50	110.50	110.50	110.50	53,683
2024-03-19	111.00	112.00	111.00	111.00	111.00	47,435
2024-03-18	111.00	111.50	111.00	111.00	111.00	52,308
2024-03-15	111.00	111.50	110.50	110.50	110.50	41,139
2024-03-14	111.00	111.50	111.00	111.00	111.00	37,642
2024-03-13	112.00	112.50	110.50	111.00	111.00	84,017
2024-03-12	112.00	113.00	112.00	112.50	112.50	66,439
2024-03-11	110.00	112.00	110.00	111.50	111.50	65,838
2024-03-08	110.50	111.00	110.00	110.00	110.00	83,411
2024-03-07	110.00	111.00	110.00	110.50	110.50	81,188
2024-03-06	110.50	110.50	110.00	110.00	110.00	53,074
2024-03-05	110.50	111.00	110.00	110.00	110.00	46,296
2024-03-04	110.50	111.00	110.50	110.50	110.50	40,205
2024-03-01	110.00	111.00	110.00	110.00	110.00	35,901
2024-02-29	110.50	111.00	110.00	110.00	110.00	38,808
2024-02-27	111.00	111.50	110.50	110.50	110.50	22,558
2024-02-26	110.00	111.00	110.00	111.00	111.00	27,998
2024-02-23	110.00	111.00	110.00	110.50	110.50	43,816
2024-02-22	110.50	111.50	110.50	110.50	110.50	35,459
2024-02-21	111.00	111.50	110.50	111.00	111.00	56,834
2024-02-20	111.00	111.50	110.50	111.00	111.00	45,875
2024-02-19	109.00	111.00	109.00	110.50	110.50	98,818
2024-02-16	109.50	110.00	109.00	109.00	109.00	45,522
2024-02-15	109.50	110.00	108.50	109.50	109.50	58,545
2024-02-05	110.00	110.00	109.50	109.50	109.50	32,689
2024-02-02	110.50	111.00	110.00	110.00	110.00	22,626
2024-02-01	110.50	111.00	110.00	110.50	110.50	23,665
2024-01-31	110.50	110.50	110.00	110.00	110.00	39,664
2024-01-30	110.50	111.00	110.00	110.00	110.00	38,473

← NewerPage 11 of 21 · 1,216 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.