Quang Viet Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	114.00	116.50	112.00	112.50	112.50	211,838
2023-11-02	110.50	111.50	110.50	110.50	110.50	24,177
2023-11-01	111.00	111.50	110.00	110.00	110.00	22,457
2023-10-31	112.00	112.00	110.50	110.50	110.50	16,054
2023-10-30	111.00	112.00	111.00	111.00	111.00	21,354
2023-10-27	111.00	112.50	110.50	110.50	110.50	41,327
2023-10-26	111.50	112.50	111.00	111.00	111.00	29,055
2023-10-25	111.50	112.50	111.50	112.00	112.00	64,630
2023-10-24	111.50	112.00	111.50	111.50	111.50	11,130
2023-10-23	111.00	112.50	111.00	111.00	111.00	45,619
2023-10-20	111.50	112.50	110.50	111.00	111.00	66,493
2023-10-19	111.50	112.50	111.00	111.50	111.50	225,885
2023-10-18	116.50	117.00	109.50	109.50	109.50	224,623
2023-10-17	117.50	118.00	116.50	116.50	116.50	108,922
2023-10-16	117.50	118.00	117.00	117.50	117.50	97,123
2023-10-13	117.00	118.00	116.00	117.50	117.50	117,280
2023-10-12	117.00	118.00	115.50	117.50	117.50	104,997
2023-10-11	113.00	117.00	113.00	117.00	117.00	308,629
2023-10-06	113.00	113.50	112.00	112.50	112.50	37,637
2023-10-05	112.50	113.00	111.50	113.00	113.00	51,387
2023-10-04	112.50	112.50	111.50	112.50	112.50	53,680
2023-10-03	113.00	113.00	112.50	113.00	113.00	8,370
2023-10-02	112.50	113.50	112.50	113.50	113.50	31,840
2023-09-28	112.00	113.00	112.00	112.50	112.50	27,221
2023-09-27	112.00	112.50	112.00	112.00	112.00	33,661
2023-09-26	113.00	113.00	112.00	112.00	112.00	32,876
2023-09-25	112.50	113.50	112.50	113.50	113.50	15,288
2023-09-22	112.00	112.50	111.50	112.00	112.00	37,216
2023-09-21	114.50	114.50	112.50	113.00	113.00	96,709
2023-09-20	115.00	116.00	115.00	115.50	115.50	26,834
2023-09-19	115.00	116.00	115.00	116.00	116.00	59,845
2023-09-18	114.50	115.50	114.50	115.00	115.00	66,423
2023-09-15	114.50	114.50	114.00	114.00	114.00	28,845
2023-09-14	113.50	114.50	112.50	113.50	113.50	60,625
2023-09-13	113.50	114.50	113.00	113.50	113.50	64,013
2023-09-12	113.00	113.50	112.50	113.50	113.50	47,945
2023-09-11	112.50	113.00	112.50	113.00	113.00	58,824
2023-09-08	112.50	112.50	111.50	112.50	112.50	104,150
2023-09-07	112.00	113.50	112.00	112.50	112.50	53,897
2023-09-06	114.00	114.00	113.00	113.00	113.00	58,462
2023-09-05	113.00	114.50	112.50	114.00	114.00	56,901
2023-09-04	112.00	112.00	111.00	112.00	112.00	84,695
2023-09-01	112.00	112.50	111.50	112.00	112.00	101,634
2023-08-31	113.50	113.50	112.00	112.00	112.00	84,621
2023-08-30	113.50	114.00	113.50	113.50	113.50	37,584
2023-08-29	113.50	115.00	113.00	113.50	113.50	222,762
2023-08-28	120.00	120.00	119.00	119.50	119.50	202,437
2023-08-25	119.50	119.50	119.00	119.00	119.00	91,378
2023-08-24	120.00	120.00	118.50	119.50	119.50	103,310
2023-08-23	118.00	119.50	118.00	119.50	119.50	83,548
2023-08-22	117.00	118.50	117.00	118.00	118.00	58,397
2023-08-21	118.00	118.00	117.00	117.00	117.00	36,192
2023-08-18	118.00	118.00	117.50	117.50	117.50	31,106
2023-08-17	118.50	119.00	117.50	118.50	118.50	26,149
2023-08-16	118.00	119.00	118.00	118.50	118.50	40,697
2023-08-15	117.50	118.50	117.00	118.50	118.50	24,032
2023-08-14	117.50	117.50	116.50	117.50	117.50	70,413
2023-08-11	119.00	119.00	117.50	117.50	117.50	73,731
2023-08-10	120.50	120.50	118.00	118.00	118.00	162,214
2023-08-09	121.50	121.50	120.00	121.00	121.00	43,121

← NewerPage 13 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.