Quang Viet Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 121.50 | 121.50 | 120.00 | 121.00 | 121.00 | 43,121 |
| 2023-08-08 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | 73,258 |
| 2023-08-07 | 121.00 | 121.50 | 120.00 | 121.00 | 121.00 | 57,154 |
| 2023-08-04 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 212,739 |
| 2023-08-02 | 123.00 | 125.50 | 122.00 | 122.00 | 122.00 | 156,272 |
| 2023-08-01 | 124.00 | 124.00 | 122.00 | 122.50 | 122.50 | 87,432 |
| 2023-07-31 | 124.00 | 124.00 | 123.50 | 123.50 | 123.50 | 74,224 |
| 2023-07-28 | 124.00 | 124.00 | 123.50 | 123.50 | 123.50 | 39,595 |
| 2023-07-27 | 125.50 | 125.50 | 124.00 | 124.00 | 124.00 | 44,706 |
| 2023-07-26 | 123.00 | 125.50 | 123.00 | 124.50 | 124.50 | 85,509 |
| 2023-07-25 | 124.00 | 124.50 | 123.00 | 123.00 | 123.00 | 27,658 |
| 2023-07-24 | 125.50 | 126.00 | 123.50 | 123.50 | 123.50 | 109,910 |
| 2023-07-21 | 126.50 | 127.00 | 125.00 | 125.50 | 125.50 | 115,837 |
| 2023-07-20 | 121.50 | 127.00 | 121.50 | 126.00 | 126.00 | 209,577 |
| 2023-07-19 | 123.50 | 123.50 | 122.00 | 122.00 | 122.00 | 122,326 |
| 2023-07-18 | 125.50 | 126.00 | 122.50 | 123.00 | 123.00 | 178,094 |
| 2023-07-17 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 96,941 |
| 2023-07-14 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 144,711 |
| 2023-07-13 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 104,891 |
| 2023-07-12 | 126.50 | 128.50 | 126.50 | 127.00 | 127.00 | 80,358 |
| 2023-07-11 | 128.00 | 129.00 | 126.50 | 128.00 | 128.00 | 184,671 |
| 2023-07-10 | 125.50 | 129.00 | 125.00 | 127.00 | 127.00 | 349,986 |
| 2023-07-07 | 125.00 | 125.50 | 120.00 | 125.00 | 125.00 | 241,638 |
| 2023-07-06 | 125.00 | 126.00 | 125.00 | 125.50 | 125.50 | 90,802 |
| 2023-07-05 | 125.00 | 125.50 | 124.50 | 125.00 | 125.00 | 112,836 |
| 2023-07-04 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | 82,463 |
| 2023-07-03 | 125.00 | 126.50 | 124.00 | 126.50 | 126.50 | 215,982 |
| 2023-06-30 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 60,628 |
| 2023-06-29 | 125.00 | 125.00 | 124.00 | 124.50 | 124.50 | 84,168 |
| 2023-06-28 | 123.50 | 124.00 | 123.00 | 124.00 | 124.00 | 73,719 |
| 2023-06-27 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 79,481 |
| 2023-06-26 | 122.00 | 122.50 | 121.50 | 122.50 | 122.50 | 70,862 |
| 2023-06-21 | 122.00 | 122.50 | 121.50 | 122.50 | 122.50 | 75,743 |
| 2023-06-20 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 101,799 |
| 2023-06-19 | 123.50 | 124.00 | 122.50 | 124.00 | 124.00 | 170,984 |
| 2023-06-16 | 123.50 | 123.50 | 122.50 | 123.00 | 123.00 | 131,398 |
| 2023-06-15 | 120.50 | 123.00 | 120.50 | 123.00 | 123.00 | 242,592 |
| 2023-06-14 | 120.50 | 121.50 | 120.00 | 120.50 | 120.50 | 49,690 |
| 2023-06-13 | 120.50 | 121.00 | 119.50 | 120.00 | 120.00 | 140,835 |
| 2023-06-12 | 121.50 | 123.00 | 120.50 | 120.50 | 120.50 | 172,692 |
| 2023-06-09 | 120.50 | 121.00 | 120.00 | 121.00 | 121.00 | 95,697 |
| 2023-06-08 | 120.00 | 121.00 | 119.50 | 119.50 | 119.50 | 69,450 |
| 2023-06-07 | 120.50 | 121.50 | 120.00 | 120.50 | 120.50 | 184,791 |
| 2023-06-06 | 118.00 | 120.00 | 118.00 | 119.50 | 119.50 | 185,520 |
| 2023-06-05 | 118.00 | 119.00 | 117.50 | 118.00 | 118.00 | 68,170 |
| 2023-06-02 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 141,180 |
| 2023-06-01 | 118.00 | 118.00 | 116.50 | 117.00 | 117.00 | 106,162 |
| 2023-05-31 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | 34,199 |
| 2023-05-30 | 117.00 | 118.00 | 116.50 | 117.00 | 117.00 | 55,274 |
| 2023-05-29 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 55,015 |
| 2023-05-26 | 117.50 | 118.00 | 117.00 | 117.00 | 117.00 | 70,588 |
| 2023-05-25 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | 63,641 |
| 2023-05-24 | 117.50 | 119.00 | 117.50 | 118.00 | 118.00 | 71,408 |
| 2023-05-23 | 117.50 | 118.50 | 117.00 | 118.00 | 118.00 | 40,349 |
| 2023-05-22 | 117.00 | 118.50 | 117.00 | 117.00 | 117.00 | 110,197 |
| 2023-05-19 | 117.00 | 118.50 | 117.00 | 117.00 | 117.00 | 49,118 |
| 2023-05-18 | 118.50 | 119.00 | 117.00 | 117.00 | 117.00 | 121,974 |
| 2023-05-17 | 117.00 | 119.50 | 116.00 | 118.50 | 118.50 | 200,461 |
| 2023-05-16 | 117.00 | 117.50 | 117.00 | 117.00 | 117.00 | 60,906 |
| 2023-05-15 | 117.00 | 117.00 | 116.00 | 116.50 | 116.50 | 37,289 |
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.