Quang Viet Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 106,219 |
| 2023-05-10 | 115.50 | 119.50 | 115.00 | 118.50 | 118.50 | 271,008 |
| 2023-05-09 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | 67,324 |
| 2023-05-08 | 115.00 | 115.50 | 114.50 | 115.00 | 115.00 | 76,105 |
| 2023-05-05 | 114.50 | 115.50 | 114.50 | 115.00 | 115.00 | 51,113 |
| 2023-05-04 | 115.50 | 116.00 | 115.50 | 115.50 | 115.50 | 45,182 |
| 2023-05-03 | 115.00 | 116.00 | 115.00 | 115.50 | 115.50 | 21,000 |
| 2023-05-02 | 115.00 | 116.50 | 114.50 | 115.00 | 115.00 | 55,912 |
| 2023-04-28 | 114.50 | 115.50 | 114.50 | 115.00 | 115.00 | 32,531 |
| 2023-04-27 | 115.00 | 116.00 | 114.50 | 114.50 | 114.50 | 35,220 |
| 2023-04-26 | 114.50 | 116.00 | 113.50 | 115.50 | 115.50 | 93,867 |
| 2023-04-25 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | 77,465 |
| 2023-04-24 | 114.00 | 114.00 | 113.50 | 114.00 | 114.00 | 27,381 |
| 2023-04-21 | 114.50 | 115.00 | 113.50 | 113.50 | 113.50 | 104,664 |
| 2023-04-20 | 115.00 | 115.50 | 114.50 | 115.00 | 115.00 | 38,250 |
| 2023-04-19 | 116.50 | 117.00 | 115.00 | 115.00 | 115.00 | 82,288 |
| 2023-04-18 | 115.50 | 117.50 | 115.50 | 116.50 | 116.50 | 140,162 |
| 2023-04-17 | 115.00 | 116.00 | 114.50 | 115.50 | 115.50 | 61,683 |
| 2023-04-14 | 114.50 | 115.50 | 114.50 | 115.00 | 115.00 | 97,031 |
| 2023-04-13 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | 79,052 |
| 2023-04-12 | 115.00 | 115.50 | 114.00 | 115.00 | 115.00 | 67,974 |
| 2023-04-11 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 77,548 |
| 2023-04-10 | 113.50 | 114.50 | 113.50 | 113.50 | 113.50 | 64,438 |
| 2023-04-07 | 113.50 | 113.50 | 113.00 | 113.00 | 113.00 | 75,845 |
| 2023-04-06 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | 82,922 |
| 2023-03-31 | 114.00 | 114.00 | 113.00 | 113.50 | 113.50 | 153,259 |
| 2023-03-30 | 114.50 | 115.00 | 113.50 | 113.50 | 113.50 | 102,933 |
| 2023-03-29 | 115.00 | 115.50 | 114.00 | 114.50 | 114.50 | 135,872 |
| 2023-03-28 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 95,744 |
| 2023-03-27 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 92,365 |
| 2023-03-24 | 116.00 | 117.50 | 115.50 | 116.50 | 116.50 | 122,957 |
| 2023-03-23 | 115.50 | 116.00 | 114.50 | 115.50 | 115.50 | 181,331 |
| 2023-03-22 | 114.50 | 116.00 | 114.50 | 115.50 | 115.50 | 135,662 |
| 2023-03-21 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | 87,305 |
| 2023-03-20 | 114.00 | 115.00 | 113.00 | 113.50 | 113.50 | 107,198 |
| 2023-03-17 | 115.00 | 115.00 | 113.50 | 114.50 | 114.50 | 95,305 |
| 2023-03-16 | 113.50 | 113.50 | 112.50 | 113.50 | 113.50 | 146,260 |
| 2023-03-15 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | 168,490 |
| 2023-03-14 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | 184,150 |
| 2023-03-13 | 117.00 | 117.00 | 114.50 | 116.00 | 116.00 | 187,961 |
| 2023-03-10 | 119.00 | 119.00 | 117.00 | 117.50 | 117.50 | 228,993 |
| 2023-03-09 | 118.50 | 119.50 | 118.50 | 119.50 | 119.50 | 155,510 |
| 2023-03-08 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | 196,947 |
| 2023-03-07 | 120.00 | 121.00 | 120.00 | 120.50 | 120.50 | 118,439 |
| 2023-03-06 | 121.00 | 121.00 | 119.50 | 120.00 | 120.00 | 255,558 |
| 2023-03-03 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 700,476 |
| 2023-03-02 | 122.50 | 123.50 | 122.00 | 123.50 | 123.50 | 109,499 |
| 2023-03-01 | 122.00 | 124.00 | 121.50 | 122.50 | 122.50 | 131,122 |
| 2023-02-24 | 122.50 | 122.50 | 121.00 | 122.00 | 122.00 | 118,553 |
| 2023-02-23 | 121.00 | 122.50 | 120.00 | 121.50 | 121.50 | 101,108 |
| 2023-02-22 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | 116,259 |
| 2023-02-21 | 122.00 | 122.00 | 120.50 | 121.00 | 121.00 | 99,478 |
| 2023-02-20 | 119.50 | 122.50 | 119.00 | 122.00 | 122.00 | 155,538 |
| 2023-02-17 | 120.00 | 120.00 | 119.50 | 119.50 | 119.50 | 55,698 |
| 2023-02-16 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 155,441 |
| 2023-02-15 | 121.00 | 121.00 | 118.50 | 119.50 | 119.50 | 282,313 |
| 2023-02-14 | 121.00 | 121.50 | 120.50 | 121.00 | 121.00 | 109,115 |
| 2023-02-13 | 121.50 | 122.50 | 121.00 | 121.00 | 121.00 | 78,955 |
| 2023-02-10 | 122.50 | 122.50 | 121.50 | 122.00 | 122.00 | 150,412 |
| 2023-02-09 | 125.50 | 125.50 | 122.00 | 122.50 | 122.50 | 449,180 |
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.