Quang Viet Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	110.00	110.50	110.00	110.50	110.50	16,483
2024-01-26	110.00	110.50	110.00	110.00	110.00	40,006
2024-01-25	110.50	110.50	110.00	110.00	110.00	23,204
2024-01-24	110.50	111.50	110.50	110.50	110.50	35,983
2024-01-23	110.50	111.00	110.00	110.50	110.50	21,470
2024-01-22	110.50	111.50	110.00	110.00	110.00	66,999
2024-01-19	109.50	111.00	109.50	110.50	110.50	24,437
2024-01-18	110.00	110.50	110.00	110.50	110.50	24,236
2024-01-17	110.00	110.00	109.00	110.00	110.00	73,642
2024-01-16	111.50	111.50	110.00	110.00	110.00	67,910
2024-01-15	111.50	112.00	111.00	111.00	111.00	22,568
2024-01-12	111.50	111.50	111.00	111.50	111.50	20,237
2024-01-11	111.00	111.50	111.00	111.50	111.50	33,198
2024-01-10	111.00	111.00	109.50	110.00	110.00	136,783
2024-01-09	112.50	112.50	111.50	111.50	111.50	25,077
2024-01-08	112.00	113.00	112.00	112.00	112.00	30,465
2024-01-05	112.00	112.50	111.50	112.50	112.50	18,573
2024-01-04	112.00	112.00	111.50	111.50	111.50	19,565
2024-01-03	112.00	112.50	112.00	112.00	112.00	22,586
2024-01-02	112.50	113.00	112.00	112.50	112.50	23,542
2023-12-29	112.50	113.00	112.50	112.50	112.50	20,408
2023-12-28	112.50	113.00	112.50	113.00	113.00	28,097
2023-12-27	112.50	113.00	112.00	113.00	113.00	46,281
2023-12-26	112.00	112.50	112.00	112.50	112.50	25,279
2023-12-25	112.50	112.50	112.00	112.00	112.00	24,188
2023-12-22	112.50	112.50	111.50	112.00	112.00	48,351
2023-12-21	112.50	113.00	112.00	112.00	112.00	27,797
2023-12-20	112.00	113.50	112.00	113.00	113.00	35,336
2023-12-19	113.00	113.00	112.00	112.00	112.00	45,593
2023-12-18	113.00	113.50	113.00	113.00	113.00	41,474
2023-12-15	112.50	113.00	112.50	113.00	113.00	32,313
2023-12-14	111.00	113.00	111.00	112.00	112.00	78,575
2023-12-13	112.00	112.00	109.50	110.50	110.50	205,315
2023-12-12	112.50	113.00	112.00	112.00	112.00	58,155
2023-12-11	113.50	113.50	112.00	113.50	113.50	110,977
2023-12-08	114.50	114.50	113.50	114.50	114.50	74,302
2023-12-07	115.00	115.00	113.50	114.00	114.00	131,545
2023-12-06	115.00	116.00	114.50	115.00	115.00	109,879
2023-12-05	115.50	115.50	115.00	115.50	115.50	94,543
2023-12-04	115.50	116.00	115.00	115.50	115.50	138,809
2023-12-01	115.50	115.50	114.50	115.00	115.00	146,569
2023-11-30	116.00	116.00	115.00	115.50	115.50	105,614
2023-11-29	116.00	116.00	115.00	116.00	116.00	53,578
2023-11-28	115.00	115.50	114.50	115.50	115.50	50,677
2023-11-27	115.00	115.00	114.00	115.00	115.00	62,346
2023-11-24	115.00	115.00	114.50	115.00	115.00	40,149
2023-11-23	115.50	115.50	113.50	115.00	115.00	76,021
2023-11-22	114.00	115.50	114.00	115.50	115.50	69,029
2023-11-21	115.50	115.50	113.50	114.50	114.50	101,131
2023-11-20	115.50	116.00	115.00	115.50	115.50	34,278
2023-11-17	114.50	115.50	114.50	115.50	115.50	43,281
2023-11-16	115.50	115.50	114.50	115.00	115.00	23,452
2023-11-15	115.50	115.50	113.50	115.00	115.00	122,593
2023-11-14	113.00	114.50	112.50	114.50	114.50	84,299
2023-11-13	116.00	116.00	113.00	113.00	113.00	84,373
2023-11-10	113.50	114.00	112.50	114.00	114.00	50,462
2023-11-09	113.00	114.50	113.00	114.50	114.50	107,541
2023-11-08	116.50	116.50	114.50	114.50	114.50	63,252
2023-11-07	114.50	116.00	114.00	115.50	115.50	86,759
2023-11-06	114.00	114.50	113.00	114.00	114.00	73,261

← NewerPage 12 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.